| 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) |
0.15 | 5.05% | 673,100 | 0 | 0 |
2.97
3.19
3.17
|
|
2 tháng
(2025-10-06) |
-0.07 | -2.19% | 2,039,800 | 0 | 0 |
2.65
3.23
3.17
|
|
3 tháng
(2025-09-05) |
-0.26 | -7.69% | 3,321,300 | 0 | 0 |
2.65
3.45
3.17
|
|
6 tháng
(2025-06-09) |
-0.07 | -2.19% | 10,182,700 | 0 | 0 |
2.65
3.63
3.17
|
|
12 tháng
(2024-12-09) |
-0.48 | -13.33% | 17,154,200 | -8 | -0.0 |
2.65
4.33
3.17
|
|
24 tháng
(2023-12-15) |
0.03 | 0.92% | 40,748,400 | -8 | -0.0 |
2.65
4.63
3.17
|
|
36 tháng
(2022-12-20) |
0.30 | 10.71% | 88,411,200 | -47,108 | -0.3 |
2.58
4.63
3.17
|
|
60 tháng
(2020-12-30) |
1.11 | 55.41% | 381,669,440 | -319,908 | -4.1 |
2.01
10.76
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.17
|
25,000 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 04/12/2025 |
3.17
|
155,600 | 3.13 | 3.17 | 3.11 | 0 | 0 | 0 |
| 03/12/2025 |
3.12
|
8,600 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 02/12/2025 |
3.10
|
19,000 | 3.05 | 3.10 | 3.04 | 0 | 0 | 0 |
| 01/12/2025 |
3.09
|
12,000 | 3.14 | 3.15 | 3.09 | 0 | 0 | 0 |
| 28/11/2025 |
3.14
|
35,600 | 3.15 | 3.27 | 3.10 | 0 | 0 | 0 |
| 27/11/2025 |
3.15
|
2,000 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 26/11/2025 |
3.14
|
5,000 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 25/11/2025 |
3.05
|
74,000 | 3.19 | 3.20 | 3.05 | 0 | 0 | 0 |
| 24/11/2025 |
3.19
|
32,500 | 3.14 | 3.20 | 3.13 | 0 | 0 | 0 |
| 21/11/2025 |
3.13
|
5,300 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/11/2025 |
3.16
|
23,400 | 3.15 | 3.17 | 3.05 | 0 | 0 | 0 |
| 19/11/2025 |
3.15
|
39,200 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 18/11/2025 |
3.14
|
61,700 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 17/11/2025 |
3.12
|
82,700 | 3.19 | 3.25 | 3.05 | 0 | 0 | 0 |
| 14/11/2025 |
3.19
|
19,000 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 |
| 13/11/2025 |
3.12
|
29,600 | 3.19 | 3.25 | 3.11 | 0 | 0 | 0 |
| 12/11/2025 |
3.12
|
55,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/11/2025 |
3.05
|
10,900 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 10/11/2025 |
3.16
|
38,600 | 3.09 | 3.29 | 2.95 | 0 | 0 | 0 |
| 07/11/2025 |
3.09
|
36,900 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
| 06/11/2025 |
3
|
1,200 | 2.89 | 3 | 2.89 | 0 | 0 | 0 |
| 05/11/2025 |
2.97
|
49,400 | 2.91 | 2.97 | 2.79 | 0 | 0 | 0 |
| 04/11/2025 |
2.97
|
30,900 | 3.07 | 3.14 | 2.90 | 0 | 0 | 0 |
| 03/11/2025 |
3.07
|
196,700 | 3.16 | 3.30 | 3.03 | 0 | 0 | 0 |
| 31/10/2025 |
3.16
|
124,400 | 3.10 | 3.19 | 3.02 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
209,200 | 2.83 | 2.99 | 2.81 | 0 | 0 | 0 |
| 29/10/2025 |
2.80
|
26,700 | 2.79 | 2.82 | 2.78 | 0 | 0 | 0 |
| 28/10/2025 |
2.79
|
25,100 | 2.78 | 2.79 | 2.74 | 0 | 0 | 0 |
| 27/10/2025 |
2.77
|
6,500 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 |
| 24/10/2025 |
2.79
|
59,100 | 2.75 | 2.79 | 2.60 | 0 | 0 | 0 |
| 23/10/2025 |
2.75
|
27,500 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
| 22/10/2025 |
2.65
|
120,700 | 2.84 | 2.90 | 2.65 | 0 | 0 | 0 |
| 21/10/2025 |
2.79
|
228,600 | 2.94 | 2.94 | 2.67 | 0 | 0 | 0 |
| 20/10/2025 |
2.86
|
40,300 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 |
| 17/10/2025 |
2.98
|
36,300 | 3 | 3 | 2.98 | 0 | 0 | 0 |
| 16/10/2025 |
3
|
86,400 | 3.13 | 3.13 | 3 | 0 | 0 | 0 |
| 15/10/2025 |
3.13
|
44,500 | 3.15 | 3.16 | 2.96 | 0 | 0 | 0 |
| 14/10/2025 |
3.16
|
19,100 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
| 13/10/2025 |
3.17
|
32,900 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
| 10/10/2025 |
3.16
|
16,000 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 09/10/2025 |
3.23
|
9,600 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 08/10/2025 |
3.20
|
30,500 | 3.23 | 3.24 | 3.19 | 0 | 0 | 0 |
| 07/10/2025 |
3.22
|
13,200 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
| 06/10/2025 |
3.19
|
13,400 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
| 03/10/2025 |
3.19
|
36,400 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 02/10/2025 |
3.19
|
34,500 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 01/10/2025 |
3.19
|
52,500 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 30/09/2025 |
3.23
|
26,300 | 3.23 | 3.26 | 3.20 | 0 | 0 | 0 |
| 29/09/2025 |
3.23
|
29,300 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 26/09/2025 |
3.26
|
13,600 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
| 25/09/2025 |
3.26
|
81,900 | 3.31 | 3.32 | 3.25 | 0 | 0 | 0 |
| 24/09/2025 |
3.27
|
15,100 | 3.31 | 3.32 | 3.27 | 0 | 0 | 0 |
| 23/09/2025 |
3.31
|
86,200 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
| 22/09/2025 |
3.30
|
45,600 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
| 19/09/2025 |
3.34
|
37,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/09/2025 |
3.45
|
51,400 | 3.31 | 3.47 | 3.30 | 0 | 0 | 0 |
| 17/09/2025 |
3.33
|
53,100 | 3.30 | 3.36 | 3.29 | 0 | 0 | 0 |
| 16/09/2025 |
3.29
|
88,800 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
| 15/09/2025 |
3.32
|
40,900 | 3.32 | 3.34 | 3.28 | 0 | 0 | 0 |
| 12/09/2025 |
3.32
|
35,600 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
| 11/09/2025 |
3.32
|
61,600 | 3.32 | 3.34 | 3.29 | 0 | 0 | 0 |
| 10/09/2025 |
3.32
|
13,900 | 3.34 | 3.36 | 3.28 | 0 | 0 | 0 |
| 09/09/2025 |
3.34
|
81,900 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
| 08/09/2025 |
3.36
|
284,700 | 3.38 | 3.39 | 3.25 | 0 | 0 | 0 |
| 05/09/2025 |
3.38
|
111,100 | 3.39 | 3.40 | 3.37 | 0 | 0 | 0 |
| 04/09/2025 |
3.39
|
64,500 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
| 03/09/2025 |
3.40
|
21,600 | 3.41 | 3.50 | 3.31 | 0 | 0 | 0 |
| 29/08/2025 |
3.41
|
48,700 | 3.39 | 3.41 | 3.29 | 0 | 0 | 0 |
| 28/08/2025 |
3.39
|
54,500 | 3.44 | 3.47 | 3.29 | 0 | 0 | 0 |
| 27/08/2025 |
3.44
|
50,700 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
| 26/08/2025 |
3.32
|
44,400 | 3.38 | 3.45 | 3.32 | 0 | 0 | 0 |
| 25/08/2025 |
3.34
|
36,700 | 3.45 | 3.50 | 3.34 | 0 | 0 | 0 |
| 22/08/2025 |
3.41
|
40,800 | 3.43 | 3.46 | 3.35 | 0 | 0 | 0 |
| 21/08/2025 |
3.46
|
62,500 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 |
| 20/08/2025 |
3.45
|
81,300 | 3.52 | 3.54 | 3.40 | 0 | 0 | 0 |
| 19/08/2025 |
3.52
|
135,800 | 3.50 | 3.53 | 3.48 | 0 | 0 | 0 |
| 18/08/2025 |
3.51
|
14,000 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
| 15/08/2025 |
3.50
|
364,700 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
| 14/08/2025 |
3.50
|
197,500 | 3.63 | 3.66 | 3.49 | 0 | 0 | 0 |
| 13/08/2025 |
3.63
|
59,300 | 3.62 | 3.66 | 3.57 | 0 | 0 | 0 |
| 12/08/2025 |
3.62
|
137,700 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 11/08/2025 |
3.53
|
125,400 | 3.60 | 3.62 | 3.53 | 0 | 0 | 0 |
| 08/08/2025 |
3.61
|
124,300 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
| 07/08/2025 |
3.63
|
194,300 | 3.46 | 3.68 | 3.45 | 0 | 0 | 0 |
| 06/08/2025 |
3.50
|
42,100 | 3.47 | 3.52 | 3.46 | 0 | 0 | 0 |
| 05/08/2025 |
3.49
|
423,700 | 3.46 | 3.56 | 3.42 | 0 | 0 | 0 |
| 04/08/2025 |
3.44
|
86,800 | 3.40 | 3.46 | 3.38 | 0 | 0 | 0 |
| 01/08/2025 |
3.42
|
27,200 | 3.42 | 3.47 | 3.39 | 0 | 0 | 0 |
| 31/07/2025 |
3.42
|
123,000 | 3.35 | 3.42 | 3.32 | 0 | 0 | 0 |
| 30/07/2025 |
3.37
|
123,300 | 3.48 | 3.50 | 3.31 | 0 | 0 | 0 |
| 29/07/2025 |
3.41
|
262,700 | 3.50 | 3.52 | 3.41 | 0 | 0 | 0 |
| 28/07/2025 |
3.52
|
236,000 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 |
| 25/07/2025 |
3.55
|
120,800 | 3.57 | 3.58 | 3.50 | 0 | 0 | 0 |
| 24/07/2025 |
3.57
|
331,500 | 3.48 | 3.67 | 3.48 | 0 | 0 | 0 |
| 23/07/2025 |
3.48
|
158,200 | 3.52 | 3.55 | 3.45 | 0 | 0 | 0 |
| 22/07/2025 |
3.52
|
324,800 | 3.44 | 3.56 | 3.40 | 0 | 0 | 0 |
| 21/07/2025 |
3.44
|
161,200 | 3.45 | 3.50 | 3.43 | 0 | 0 | 0 |
| 18/07/2025 |
3.45
|
182,100 | 3.44 | 3.49 | 3.43 | 0 | 0 | 0 |
| 17/07/2025 |
3.44
|
115,600 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 |
| 16/07/2025 |
3.45
|
169,100 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |