| 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) |
-0.80 | -9.09% | 8,300 | 0 | 0 |
7.50
8.80
8
|
|
2 tháng
(2025-10-06) |
-1 | -11.11% | 14,400 | 0 | 0 |
7.50
9
8
|
|
3 tháng
(2025-09-05) |
-0.90 | -10.11% | 42,500 | 800 | 0.0 |
7.50
9.30
8
|
|
6 tháng
(2025-06-09) |
3.30 | 70.21% | 178,700 | 9,000 | 0.1 |
4.60
9.30
8
|
|
12 tháng
(2024-12-09) |
3.20 | 66.67% | 489,546 | 26,900 | 0.1 |
4.40
9.30
8
|
|
24 tháng
(2023-12-15) |
-0.50 | -5.88% | 642,277 | 23,300 | 0.1 |
4.40
9.30
8
|
|
36 tháng
(2022-12-20) |
-2.70 | -25.23% | 1,510,498 | 25,600 | 0.2 |
4.40
10.90
8
|
|
60 tháng
(2020-12-30) |
0.80 | 11.11% | 7,284,911 | 60,570 | 0.5 |
4.40
15.90
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
4,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
33,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 10/07/2025 |
6.60
|
11,900 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 09/07/2025 |
6.20
|
13,200 | 5.70 | 6.20 | 5.70 | 5,500 | 0 | 0.0 |
| 08/07/2025 |
5.70
|
1,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/07/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/06/2025 |
5.20
|
800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/06/2025 |
5.50
|
1,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/06/2025 |
5.50
|
5,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2025 |
5.30
|
400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5
|
5,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
1,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.60
|
600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
4.60
|
900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 300 | 0 | 0.0 |
| 09/06/2025 |
4.70
|
300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/06/2025 |
4.50
|
4,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
2,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
19,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 27/05/2025 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 800 | -0.0 |
| 26/05/2025 |
4.70
|
500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
1,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/05/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.70
|
300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/05/2025 |
5
|
1,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/04/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/04/2025 |
5
|
1,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5
|
4,500 | 4.70 | 5 | 4.70 | 200 | 0 | 0.0 |
| 24/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.50
|
1,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 300 | 0 | 0.0 |
| 15/04/2025 |
4.80
|
1,400 | 5 | 5 | 4.80 | 200 | 0 | 0.0 |
| 14/04/2025 |
4.90
|
1,900 | 5.30 | 5.30 | 4.90 | 0 | 100 | -0.0 |
| 11/04/2025 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
6,300 | 5.20 | 5.30 | 5 | 400 | 200 | 0.0 |
| 09/04/2025 |
4.90
|
19,900 | 4.50 | 4.90 | 4.50 | 19,800 | 0 | 0.1 |
| 08/04/2025 |
4.50
|
2,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
8,700 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/04/2025 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/04/2025 |
5.90
|
200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/04/2025 |
5.90
|
15,300 | 5.50 | 6.20 | 5.50 | 200 | 0 | 0.0 |
| 31/03/2025 |
5.90
|
1,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/03/2025 |
6.40
|
26,800 | 5.90 | 6.40 | 5.70 | 0 | 200 | -0.0 |
| 27/03/2025 |
6.30
|
14,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/03/2025 |
6.90
|
33,200 | 7.40 | 7.40 | 6.20 | 0 | 0 | 0 |
| 25/03/2025 |
6.80
|
7,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/03/2025 |
6.20
|
13,500 | 6.20 | 6.20 | 6.10 | 100 | 0 | 0.0 |
| 21/03/2025 |
5.70
|
13,300 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 20/03/2025 |
5.20
|
10,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.80
|
2,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/03/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
24,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/03/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/03/2025 |
4.80
|
2,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/03/2025 |
4.70
|
1,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/03/2025 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
5,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/03/2025 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/02/2025 |
4.80
|
22,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/02/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/02/2025 |
4.80
|
3,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/02/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/02/2025 |
4.80
|
5,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |