| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.90 | 19.15% | 527,900 | 0 | 0 |
3.80
6.30
6.30
|
|
2 tháng
(2025-10-06) |
0.10 | 1.82% | 688,900 | 0 | 0 |
3.80
6.30
6.30
|
|
3 tháng
(2025-09-05) |
0.10 | 1.82% | 694,000 | 0 | 0 |
3.80
6.30
6.30
|
|
6 tháng
(2025-06-09) |
-0.30 | -5.08% | 1,483,100 | 0 | 0 |
3.80
8.10
6.30
|
|
12 tháng
(2024-12-09) |
-0.80 | -12.50% | 2,619,001 | -30,700 | 0 |
3.80
8.30
6.30
|
|
24 tháng
(2023-12-15) |
0.10 | 1.82% | 5,337,490 | -300 | 0.3 |
3.80
11.10
6.30
|
|
36 tháng
(2022-12-20) |
0 | 0% | 8,448,542 | -300 | 0.3 |
2.80
11.10
6.30
|
|
60 tháng
(2020-12-30) |
2.40 | 75% | 25,450,201 | -300 | 0.3 |
1.70
11.10
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.50
|
11,000 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 04/12/2025 |
6.30
|
53,700 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
| 03/12/2025 |
5.60
|
24,100 | 5.40 | 5.80 | 5 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/12/2025 |
5.20
|
3,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2025 |
5.20
|
6,000 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/11/2025 |
5.50
|
11,300 | 5.70 | 6 | 4.90 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/11/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/11/2025 |
5.30
|
23,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
1,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/11/2025 |
5
|
11,200 | 4.90 | 5.40 | 4.50 | 0 | 0 | 0 |
| 17/11/2025 |
4.50
|
4,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.10
|
7,500 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 12/11/2025 |
4.70
|
218,200 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 11/11/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/11/2025 |
4.40
|
2,100 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 07/11/2025 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2025 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2025 |
3.80
|
1,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
210,900 | 4.10 | 4.80 | 4 | 0 | 0 | 0 |
| 03/11/2025 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/10/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
600 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 28/10/2025 |
4.40
|
152,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/10/2025 |
4.90
|
1,400 | 4.90 | 4.90 | 4 | 0 | 0 | 0 |
| 24/10/2025 |
4.20
|
200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
1,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/10/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/10/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/10/2025 |
5.60
|
200 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
| 13/10/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/10/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/09/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/09/2025 |
5.70
|
3,400 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 11/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/09/2025 |
5.40
|
1,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/09/2025 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/09/2025 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/08/2025 |
5.40
|
1,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/08/2025 |
5.40
|
13,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/08/2025 |
5.50
|
5,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/08/2025 |
5.50
|
5,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/08/2025 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/08/2025 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/08/2025 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/08/2025 |
5.80
|
94,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/08/2025 |
6.10
|
400 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
6,900 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 15/08/2025 |
5.50
|
13,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
20,900 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/08/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/08/2025 |
6.90
|
9,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/08/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/08/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/08/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/08/2025 |
7.20
|
16,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 31/07/2025 |
6.90
|
10,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/07/2025 |
6.40
|
24,400 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 29/07/2025 |
7.40
|
24,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/07/2025 |
7.60
|
32,300 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 25/07/2025 |
7.30
|
20,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/07/2025 |
7.30
|
24,600 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/07/2025 |
7.40
|
31,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/07/2025 |
7.30
|
43,600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 21/07/2025 |
7.60
|
47,100 | 8 | 8 | 6.90 | 0 | 0 | 0 |
| 18/07/2025 |
7.60
|
41,100 | 8.10 | 8.40 | 7.60 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
80,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 16/07/2025 |
7.50
|
116,000 | 6.50 | 7.50 | 6.50 | 0 | 0 | 0 |