| 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) |
0.20 | 5% | 256,600 | 0 | 0 |
4
4.40
4.30
|
|
2 tháng
(2025-10-06) |
-0.20 | -4.55% | 420,500 | 0 | 0 |
3.60
4.40
4.30
|
|
3 tháng
(2025-09-05) |
-0.50 | -10.64% | 626,600 | 0 | 0 |
3.60
4.80
4.30
|
|
6 tháng
(2025-06-09) |
1.20 | 40% | 6,690,400 | -17,800 | -0.1 |
2.70
5.90
4.30
|
|
12 tháng
(2024-12-09) |
2.20 | 110% | 17,310,993 | -20,752 | -0.1 |
1.40
5.90
4.30
|
|
24 tháng
(2023-12-15) |
2.10 | 100% | 29,722,107 | 1,400 | -0.1 |
1.40
5.90
4.30
|
|
36 tháng
(2022-12-20) |
2.40 | 133.33% | 35,520,959 | 1,400 | -0.1 |
1.40
5.90
4.30
|
|
60 tháng
(2020-12-30) |
2.50 | 147.06% | 88,040,020 | -77,140 | -0.3 |
1.30
8.90
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.30
|
7,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/12/2025 |
4.30
|
18,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
19,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 02/12/2025 |
4.20
|
5,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/12/2025 |
4.10
|
12,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/11/2025 |
4
|
21,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2025 |
4
|
17,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/11/2025 |
4
|
35,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/11/2025 |
4
|
23,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/11/2025 |
4
|
4,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 21/11/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/11/2025 |
4.10
|
1,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/11/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2025 |
4
|
15,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/11/2025 |
4.20
|
700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 14/11/2025 |
4
|
8,800 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 13/11/2025 |
4.10
|
11,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/11/2025 |
4.10
|
9,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/11/2025 |
4
|
53,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/11/2025 |
4.10
|
1,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/11/2025 |
4
|
4,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.10
|
10,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/11/2025 |
4
|
2,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/11/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 31/10/2025 |
4.30
|
36,900 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 30/10/2025 |
4.20
|
8,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
2,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/10/2025 |
3.90
|
1,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
1,400 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.10
|
3,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.10
|
21,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/10/2025 |
3.60
|
12,300 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 17/10/2025 |
4.30
|
24,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 16/10/2025 |
4.10
|
8,700 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/10/2025 |
4.10
|
3,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/10/2025 |
4.10
|
15,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/10/2025 |
4.20
|
10,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/10/2025 |
4.30
|
2,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/10/2025 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/10/2025 |
4.40
|
7,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/10/2025 |
4.40
|
900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/10/2025 |
4.40
|
3,100 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/10/2025 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/10/2025 |
4.30
|
4,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/10/2025 |
4.40
|
1,900 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
| 30/09/2025 |
4.40
|
2,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/09/2025 |
4.50
|
1,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/09/2025 |
4.40
|
3,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/09/2025 |
4.50
|
17,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/09/2025 |
4.30
|
11,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/09/2025 |
4.40
|
300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/09/2025 |
4.40
|
2,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/09/2025 |
4.40
|
12,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 18/09/2025 |
4.40
|
11,500 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
| 17/09/2025 |
3.80
|
62,400 | 4.20 | 4.30 | 3.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.10
|
8,000 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 15/09/2025 |
4.50
|
9,800 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 12/09/2025 |
4.50
|
900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/09/2025 |
4.70
|
700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/09/2025 |
4.70
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/09/2025 |
4.50
|
11,400 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 08/09/2025 |
4.80
|
10,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/09/2025 |
4.70
|
33,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 04/09/2025 |
4.70
|
21,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/09/2025 |
4.50
|
11,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/08/2025 |
4.70
|
3,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
6,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
3,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/08/2025 |
4.60
|
10,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.30
|
1,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/08/2025 |
4.40
|
24,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/08/2025 |
4.50
|
27,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
37,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2025 |
4.70
|
31,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/08/2025 |
4.80
|
25,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/08/2025 |
4.90
|
37,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/08/2025 |
4.90
|
18,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/08/2025 |
4.80
|
34,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 12/08/2025 |
4.90
|
28,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/08/2025 |
5
|
76,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/08/2025 |
5
|
55,300 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
23,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
47,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 05/08/2025 |
5.20
|
29,700 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
21,900 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
175,400 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.60
|
49,000 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 30/07/2025 |
5.90
|
552,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/07/2025 |
5.70
|
584,900 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.90
|
138,500 | 5.90 | 6.40 | 5.80 | 0 | 0 | 0 |
| 25/07/2025 |
5.90
|
172,000 | 5.60 | 6.40 | 5.50 | 0 | 0 | 0 |
| 24/07/2025 |
5.50
|
83,700 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
230,900 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
439,900 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.40
|
269,000 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
| 18/07/2025 |
5.50
|
806,600 | 5.50 | 5.50 | 5.40 | 0 | 17,700 | -0.1 |
| 17/07/2025 |
4.80
|
235,000 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.20
|
129,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |