| 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) |
-0.10 | -2.70% | 12,337,000 | 0 | 0 |
3.60
3.80
3.80
|
|
2 tháng
(2025-10-06) |
-0.50 | -12.20% | 32,745,500 | 0 | 0 |
3.50
4.10
3.80
|
|
3 tháng
(2025-09-05) |
-0.60 | -14.29% | 52,617,000 | 0 | 0 |
3.50
4.20
3.80
|
|
6 tháng
(2025-06-09) |
-0.40 | -10% | 192,145,200 | 0 | 0 |
3.50
4.70
3.80
|
|
12 tháng
(2024-12-09) |
0.10 | 2.86% | 474,585,910 | 0 | 0 |
3.50
6.20
3.80
|
|
24 tháng
(2023-12-15) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
|
36 tháng
(2023-11-06) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
|
60 tháng
(2023-11-06) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.30
|
3,514,300 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.20
|
1,799,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 11/07/2025 |
4.20
|
2,045,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.30
|
3,258,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.20
|
3,521,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/07/2025 |
4.10
|
1,932,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/07/2025 |
4
|
1,042,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/07/2025 |
4
|
443,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/07/2025 |
4
|
2,894,100 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
1,296,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
893,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
157,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
3.90
|
668,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
191,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2025 |
3.90
|
818,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
3.80
|
576,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 23/06/2025 |
4
|
604,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
1,854,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
4
|
183,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2025 |
4
|
822,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
1,393,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/06/2025 |
4
|
548,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/06/2025 |
4
|
2,174,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/06/2025 |
4
|
879,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/06/2025 |
4
|
816,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
1,125,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/06/2025 |
4
|
2,560,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/06/2025 |
4.10
|
853,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/06/2025 |
4.20
|
1,458,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/06/2025 |
4.10
|
1,459,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
1,768,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
1,002,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/05/2025 |
4.20
|
1,052,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
1,369,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4.20
|
1,296,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.30
|
2,466,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
1,276,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.20
|
1,002,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
1,281,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
1,917,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.30
|
1,854,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
3,288,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.30
|
3,777,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.50
|
2,224,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.40
|
3,191,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
2,379,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.40
|
3,948,100 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
1,707,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
2,429,100 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
822,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/05/2025 |
4.10
|
1,673,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
1,793,100 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
2,815,700 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4.20
|
2,829,100 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.20
|
6,961,300 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.70
|
1,402,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/04/2025 |
3.80
|
1,156,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.70
|
3,791,300 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
| 21/04/2025 |
3.80
|
1,523,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
1,467,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
1,292,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/04/2025 |
3.90
|
1,267,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 15/04/2025 |
3.80
|
1,591,000 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/04/2025 |
3.90
|
2,722,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 11/04/2025 |
4
|
3,444,400 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
870,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
2,413,200 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.60
|
2,905,300 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4
|
2,818,300 | 3.80 | 4.20 | 3.50 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
6,128,500 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 02/04/2025 |
4.40
|
1,475,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/04/2025 |
4.60
|
2,737,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.40
|
2,927,500 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4.10
|
1,590,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.10
|
1,988,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.30
|
684,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
1,685,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
2,006,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
2,383,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/03/2025 |
4.60
|
2,164,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
1,304,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
1,185,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
1,762,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 14/03/2025 |
4.60
|
1,537,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.60
|
2,161,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
1,558,800 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.90
|
2,004,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 10/03/2025 |
4.80
|
2,815,800 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/03/2025 |
4.60
|
1,988,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
2,229,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
1,203,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
3,849,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
1,876,600 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
1,501,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
3,603,500 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
3,781,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/02/2025 |
4.80
|
4,238,100 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
6,369,000 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
4,265,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.70
|
4,863,800 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |