| 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 | -2.04% | 92,500 | 1,000 | 0.0 |
4.80
5
4.80
|
|
2 tháng
(2025-10-06) |
-0.20 | -4% | 367,100 | 1,000 | 0.0 |
4.60
5.20
4.80
|
|
3 tháng
(2025-09-05) |
-0.20 | -4% | 682,500 | 600 | 0.0 |
4.30
6.40
4.80
|
|
6 tháng
(2025-06-09) |
-0.20 | -4% | 857,400 | 600 | 0.0 |
4.30
6.40
4.80
|
|
12 tháng
(2024-12-09) |
-1.20 | -20% | 1,464,436 | 600 | 0.0 |
3.90
6.40
4.80
|
|
24 tháng
(2023-12-26) |
-0.30 | -5.88% | 1,545,573 | 1,100 | 0.0 |
3.90
6.60
4.80
|
|
36 tháng
(2022-12-20) |
-1.80 | -27.27% | 1,687,353 | 1,200 | 0.0 |
3.90
7.80
4.80
|
|
60 tháng
(2020-12-30) |
0.40 | 9.09% | 2,735,427 | 500 | 0.0 |
3.90
8.10
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/07/2025 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/07/2025 |
5.10
|
53,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
13,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5
|
18,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/07/2025 |
5
|
3,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/06/2025 |
5
|
10,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/06/2025 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/06/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/06/2025 |
5
|
1,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.10
|
800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
4.50
|
6,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5
|
9,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2025 |
5
|
31,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
9,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 02/06/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/05/2025 |
4.90
|
9,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/05/2025 |
5.20
|
10,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
1,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
8,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2025 |
4.90
|
15,800 | 4.20 | 4.90 | 4.20 | 0 | 0 | 0 |
| 19/05/2025 |
4.90
|
23,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
23,000 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5
|
1,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/05/2025 |
4.90
|
6,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/05/2025 |
4.90
|
1,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
4.90
|
5,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
3,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2025 |
5
|
20,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
5
|
10,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
4.90
|
9,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
38,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
3,500 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.90
|
20,900 | 4.70 | 5.40 | 4.60 | 0 | 0 | 0 |
| 22/04/2025 |
5.30
|
21,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
6,900 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6.20
|
101,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 17/04/2025 |
5.40
|
7,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/04/2025 |
5.10
|
6,700 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
5.60
|
13,200 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
7,500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 11/04/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
4,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/04/2025 |
5.30
|
300 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 08/04/2025 |
5.10
|
14,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/04/2025 |
5.50
|
5,700 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
50,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/04/2025 |
5.30
|
30,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/03/2025 |
5.40
|
3,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 27/03/2025 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/03/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/03/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/03/2025 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/03/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/03/2025 |
5.50
|
4,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/03/2025 |
5.50
|
3,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/03/2025 |
4.80
|
200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 05/03/2025 |
5.50
|
800 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 04/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/02/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/02/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/02/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |