| 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 | 1.89% | 218,300 | 900 | 0.0 |
5.30
5.40
5.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 474,100 | 900 | 0.0 |
5.20
5.40
5.40
|
|
3 tháng
(2025-09-05) |
-0.30 | -5.26% | 1,096,400 | -300 | -0.0 |
5.20
5.70
5.40
|
|
6 tháng
(2025-06-09) |
0.30 | 5.88% | 4,264,100 | 7,800 | 0.0 |
5
5.70
5.40
|
|
12 tháng
(2024-12-09) |
0.50 | 10.20% | 5,733,352 | 7,111 | 0.0 |
4.80
5.80
5.40
|
|
24 tháng
(2023-12-15) |
-0.20 | -3.57% | 11,629,087 | -24,818 | -0.1 |
4.80
6
5.40
|
|
36 tháng
(2022-12-20) |
-0.79 | -12.77% | 22,740,964 | -33,849 | -0.2 |
4.80
7.62
5.40
|
|
60 tháng
(2020-12-30) |
1.13 | 26.45% | 101,174,581 | -11,314 | -1.4 |
3.54
15.54
5.40
|
| 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
|
68,200 | 5.10 | 5.10 | 5 | 300 | 0 | 0.0 |
| 14/07/2025 |
5.10
|
11,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/07/2025 |
5.10
|
15,500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
17,200 | 5 | 5.10 | 5 | 100 | 0 | 0.0 |
| 08/07/2025 |
5.10
|
8,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
7,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/07/2025 |
5.10
|
3,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
22,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2025 |
5.10
|
69,100 | 5 | 5.10 | 4.90 | 0 | 100 | -0.0 |
| 01/07/2025 |
5.10
|
38,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/06/2025 |
5.10
|
14,600 | 4.90 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 27/06/2025 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5
|
13,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/06/2025 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/06/2025 |
5
|
57,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
19,800 | 5.10 | 5.10 | 5 | 300 | 0 | 0.0 |
| 19/06/2025 |
5
|
500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2025 |
5.10
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
8,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
24,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/06/2025 |
5.10
|
26,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
32,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/06/2025 |
5.10
|
8,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/06/2025 |
5.20
|
13,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
46,100 | 5.20 | 5.20 | 4.70 | 100 | 0 | 0.0 |
| 04/06/2025 |
5.20
|
13,300 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
| 03/06/2025 |
5.10
|
21,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5.10
|
14,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5.10
|
2,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
2,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/05/2025 |
5.10
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/05/2025 |
5.10
|
31,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/05/2025 |
5
|
10,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
5
|
19,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2025 |
5.10
|
6,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/05/2025 |
5.10
|
37,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/05/2025 |
5
|
10,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
13,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
7,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
7,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
5
|
5,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.10
|
7,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
19,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
5.10
|
8,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
5
|
1,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/05/2025 |
5.10
|
8,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
5.10
|
2,300 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
11,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
7,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
1,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
14,600 | 5 | 5.10 | 4.70 | 500 | 0 | 0.0 |
| 21/04/2025 |
5
|
4,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
3,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/04/2025 |
5.10
|
8,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
3,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/04/2025 |
5
|
36,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
38,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 09/04/2025 |
4.90
|
3,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/04/2025 |
4.80
|
12,600 | 4.90 | 5.10 | 4.60 | 200 | 0 | 0.0 |
| 04/04/2025 |
4.80
|
3,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
4.80
|
52,900 | 5.30 | 5.30 | 4.80 | 600 | 0 | 0.0 |
| 02/04/2025 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 01/04/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.40
|
22,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/03/2025 |
5.30
|
10,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.40
|
70,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
9,900 | 5.30 | 5.40 | 5.20 | 0 | 800 | -0.0 |
| 24/03/2025 |
5.40
|
28,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/03/2025 |
5.80
|
95,500 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
10,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
6,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
13,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.30
|
4,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
7,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
9,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.30
|
2,600 | 5.30 | 5.30 | 5.20 | 0 | 1,133 | -0.0 |
| 11/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/03/2025 |
5.30
|
83,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
26,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2025 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
5,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
4,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.30
|
3,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
23,600 | 5.30 | 5.30 | 5.20 | 0 | 1,000 | -0.0 |
| 26/02/2025 |
5.30
|
6,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.40
|
11,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.40
|
48,700 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
5.40
|
14,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.30
|
10,300 | 5.30 | 5.40 | 5.30 | 700 | 200 | 0.0 |