| 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) |
-0.25 | -5.05% | 793,200 | 1,400 | 0.0 |
4.69
4.95
4.70
|
|
2 tháng
(2025-10-06) |
0.03 | 0.64% | 1,571,800 | 1,500 | 0.0 |
4.37
4.95
4.70
|
|
3 tháng
(2025-09-05) |
-0.34 | -6.75% | 2,175,500 | 500 | 0.0 |
4.37
5.04
4.70
|
|
6 tháng
(2025-06-09) |
-0.67 | -12.48% | 9,017,500 | 200 | -0.0 |
4.37
5.75
4.70
|
|
12 tháng
(2024-12-09) |
0.65 | 16.05% | 17,821,800 | -1,150 | -0.0 |
3.95
5.75
4.70
|
|
24 tháng
(2023-12-15) |
-0.35 | -6.93% | 31,542,800 | -6,500 | -0.1 |
3.81
5.75
4.70
|
|
36 tháng
(2022-12-20) |
-0.60 | -11.32% | 46,405,900 | -11,900 | -0.1 |
3.81
6.75
4.70
|
|
60 tháng
(2020-12-30) |
-0.74 | -13.59% | 163,686,260 | -12,278 | -0.2 |
3.81
15.97
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.40
|
102,200 | 5.49 | 5.49 | 5.27 | 400 | 0 | 0.0 |
| 14/07/2025 |
5.35
|
40,000 | 5.30 | 5.37 | 5.25 | 400 | 0 | 0.0 |
| 11/07/2025 |
5.30
|
137,200 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 10/07/2025 |
5.36
|
118,500 | 5.35 | 5.50 | 5.25 | 0 | 0 | 0 |
| 09/07/2025 |
5.35
|
104,200 | 5.30 | 5.37 | 5.26 | 1,200 | 0 | 0 |
| 08/07/2025 |
5.30
|
154,000 | 5.23 | 5.36 | 5.23 | 1,000 | 0 | 0.0 |
| 07/07/2025 |
5.36
|
137,700 | 5 | 5.39 | 5 | 0 | 2,000 | -0.0 |
| 04/07/2025 |
5.20
|
146,000 | 5.32 | 5.37 | 5.10 | 0 | 0 | 0 |
| 03/07/2025 |
5.33
|
82,700 | 5.34 | 5.40 | 5 | 1,100 | 0 | 0.0 |
| 02/07/2025 |
5.33
|
49,500 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 |
| 01/07/2025 |
5.59
|
88,700 | 5.33 | 5.59 | 5.22 | 0 | 0 | 0 |
| 30/06/2025 |
5.37
|
42,000 | 5.39 | 5.40 | 5.30 | 900 | 0 | 0.0 |
| 27/06/2025 |
5.38
|
73,600 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
| 26/06/2025 |
5.39
|
55,900 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 25/06/2025 |
5.42
|
117,000 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 |
| 24/06/2025 |
5.54
|
79,200 | 5.58 | 5.64 | 5.46 | 0 | 0 | 0 |
| 23/06/2025 |
5.53
|
117,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/06/2025 |
5.42
|
98,800 | 5.41 | 5.60 | 5.41 | 0 | 300 | -0.0 |
| 19/06/2025 |
5.49
|
139,000 | 5.60 | 5.60 | 5.49 | 100 | 0 | 0.0 |
| 18/06/2025 |
5.58
|
289,000 | 5.42 | 5.64 | 5.41 | 0 | 0 | 0 |
| 17/06/2025 |
5.41
|
86,700 | 5.61 | 5.61 | 5.40 | 0 | 0 | 0 |
| 16/06/2025 |
5.56
|
347,700 | 5.50 | 5.65 | 5.40 | 0 | 0 | 0 |
| 13/06/2025 |
5.40
|
153,700 | 5.23 | 5.45 | 5.23 | 0 | 0 | 0 |
| 12/06/2025 |
5.23
|
58,700 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
| 11/06/2025 |
5.25
|
16,700 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 |
| 10/06/2025 |
5.25
|
112,400 | 5.35 | 5.36 | 5.05 | 0 | 0 | 0 |
| 09/06/2025 |
5.37
|
96,900 | 5.38 | 5.46 | 5.37 | 0 | 0 | 0 |
| 06/06/2025 |
5.52
|
175,100 | 5.50 | 5.60 | 5.38 | 0 | 5,000 | -0.0 |
| 05/06/2025 |
5.54
|
545,700 | 5.50 | 5.69 | 5.35 | 0 | 2,000 | -0.0 |
| 04/06/2025 |
5.40
|
497,800 | 5.18 | 5.40 | 5.05 | 0 | 1,500 | -0.0 |
| 03/06/2025 |
5.05
|
55,700 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
| 02/06/2025 |
5.04
|
151,400 | 5 | 5.08 | 4.98 | 0 | 0 | 0 |
| 30/05/2025 |
4.96
|
51,100 | 5 | 5.05 | 4.95 | 0 | 0 | 0 |
| 29/05/2025 |
5
|
67,100 | 5 | 5.04 | 4.89 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
48,100 | 5 | 5 | 4.94 | 3,600 | 0 | 0.0 |
| 27/05/2025 |
5
|
36,800 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 26/05/2025 |
5.02
|
145,800 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 23/05/2025 |
5.01
|
109,800 | 4.93 | 5.10 | 4.93 | 0 | 5,800 | -0.0 |
| 22/05/2025 |
4.95
|
29,300 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
67,900 | 4.92 | 5.05 | 4.85 | 0 | 0 | 0 |
| 20/05/2025 |
4.99
|
65,200 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
55,300 | 4.81 | 4.81 | 4.79 | 0 | 0 | 0 |
| 16/05/2025 |
4.80
|
53,300 | 4.82 | 4.82 | 4.79 | 0 | 0 | 0 |
| 15/05/2025 |
4.81
|
35,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.82
|
17,700 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
| 13/05/2025 |
4.81
|
189,000 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 12/05/2025 |
4.98
|
57,400 | 5 | 5 | 4.57 | 0 | 0 | 0 |
| 09/05/2025 |
4.85
|
7,300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 08/05/2025 |
4.85
|
18,000 | 4.84 | 4.85 | 4.79 | 0 | 0 | 0 |
| 07/05/2025 |
4.83
|
17,400 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 |
| 06/05/2025 |
4.82
|
27,400 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
| 05/05/2025 |
4.80
|
71,400 | 4.86 | 4.86 | 4.80 | 400 | 0 | 0 |
| 29/04/2025 |
4.90
|
67,000 | 5 | 5.13 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5
|
33,000 | 5.08 | 5.12 | 4.95 | 0 | 0 | 0 |
| 25/04/2025 |
5.12
|
70,000 | 5.10 | 5.12 | 5.07 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
274,400 | 5 | 5.10 | 4.95 | 3,000 | 300 | 0.0 |
| 23/04/2025 |
4.93
|
47,900 | 5 | 5 | 4.92 | 1,000 | 0 | 0.0 |
| 22/04/2025 |
5
|
93,400 | 4.92 | 5.03 | 4.68 | 0 | 0 | 0 |
| 21/04/2025 |
5.01
|
129,000 | 5.05 | 5.06 | 4.99 | 0 | 0 | 0 |
| 18/04/2025 |
5.01
|
86,700 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
| 17/04/2025 |
4.89
|
123,800 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 |
| 16/04/2025 |
4.80
|
47,600 | 4.75 | 4.90 | 4.75 | 0 | 0 | 0 |
| 15/04/2025 |
4.89
|
62,600 | 4.95 | 4.95 | 4.65 | 0 | 0 | 0 |
| 14/04/2025 |
4.95
|
33,400 | 4.80 | 5.06 | 4.80 | 0 | 0 | 0 |
| 11/04/2025 |
4.80
|
69,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/04/2025 |
4.49
|
66,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
11,600 | 3.96 | 4.37 | 3.96 | 0 | 0 | 0 |
| 08/04/2025 |
4.14
|
200,300 | 4.41 | 4.41 | 4.14 | 100 | 0 | 0.0 |
| 04/04/2025 |
4.45
|
114,700 | 4.36 | 4.65 | 4.36 | 0 | 0 | 0 |
| 03/04/2025 |
4.68
|
147,500 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
| 02/04/2025 |
5.03
|
62,500 | 5.07 | 5.07 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5.03
|
82,200 | 5 | 5.03 | 4.95 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
20,500 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
50,200 | 4.99 | 5 | 4.98 | 0 | 0 | 0 |
| 27/03/2025 |
4.99
|
38,200 | 4.99 | 5.02 | 4.94 | 0 | 100 | -0.0 |
| 26/03/2025 |
4.99
|
26,300 | 5 | 5.02 | 4.99 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
24,200 | 4.99 | 5.01 | 4.98 | 0 | 0 | 0 |
| 24/03/2025 |
5
|
27,300 | 5.01 | 5.01 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.01
|
118,100 | 5.03 | 5.05 | 4.99 | 0 | 0 | 0 |
| 20/03/2025 |
5.01
|
42,000 | 5.06 | 5.08 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.01
|
61,000 | 5 | 5.10 | 4.98 | 0 | 0 | 0 |
| 18/03/2025 |
5.03
|
42,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
21,100 | 5 | 5.02 | 4.97 | 0 | 100 | -0.0 |
| 14/03/2025 |
5
|
65,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5
|
76,900 | 5.04 | 5.07 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.04
|
92,000 | 5.01 | 5.05 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.01
|
36,500 | 5 | 5.01 | 4.90 | 0 | 0 | 0 |
| 10/03/2025 |
5.01
|
48,500 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
| 07/03/2025 |
5
|
27,600 | 5 | 5.04 | 4.97 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
97,500 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 |
| 05/03/2025 |
4.91
|
41,400 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.99
|
199,500 | 5 | 5.02 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
55,100 | 5.04 | 5.06 | 4.95 | 0 | 0 | 0 |
| 28/02/2025 |
5.05
|
89,100 | 5.04 | 5.05 | 4.95 | 0 | 0 | 0 |
| 27/02/2025 |
5.04
|
110,500 | 5.04 | 5.10 | 5 | 0 | 1,600 | -0.0 |
| 26/02/2025 |
5.04
|
201,100 | 5.04 | 5.07 | 4.95 | 0 | 0 | 0 |
| 25/02/2025 |
5.03
|
102,700 | 5.03 | 5.05 | 4.97 | 1,600 | 1,000 | 0.0 |
| 24/02/2025 |
5.02
|
197,700 | 5.12 | 5.16 | 4.95 | 0 | 1,000 | -0.0 |
| 21/02/2025 |
5.17
|
194,600 | 5.17 | 5.20 | 4.87 | 0 | 0 | 0 |
| 20/02/2025 |
5.17
|
364,200 | 5.20 | 5.29 | 5.08 | 300 | 0 | 0.0 |