| 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 | 0% | 47,700 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.33% | 214,300 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2025-09-05) |
0.10 | 2.44% | 1,323,500 | -56,200 | -0.3 |
4
4.80
4.30
|
|
6 tháng
(2025-06-09) |
0 | 0% | 3,173,400 | -62,900 | -0.3 |
3.90
5
4.30
|
|
12 tháng
(2024-12-09) |
0.60 | 16.67% | 6,383,422 | -68,527 | -0.3 |
3.50
5.90
4.30
|
|
24 tháng
(2023-12-15) |
1.20 | 40% | 10,816,194 | -68,727 | -0.3 |
2.80
7.70
4.30
|
|
36 tháng
(2022-12-20) |
1.70 | 68% | 13,053,395 | -69,627 | -0.3 |
2.40
7.70
4.30
|
|
60 tháng
(2020-12-30) |
0.70 | 20% | 21,695,152 | 107,373 | 1.1 |
1.70
11.20
4.30
|
| 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
|
111,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/07/2025 |
4.20
|
18,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
2,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.70
|
400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 09/07/2025 |
5
|
6,800 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 08/07/2025 |
4.70
|
39,000 | 5 | 5.70 | 4.40 | 0 | 0 | 0 |
| 07/07/2025 |
4.90
|
25,700 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 04/07/2025 |
5
|
75,900 | 4 | 5 | 4 | 0 | 6,700 | -0.0 |
| 03/07/2025 |
4.40
|
4,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/07/2025 |
4.20
|
23,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.10
|
900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
10,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
4.10
|
5,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/06/2025 |
4
|
22,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
35,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
19,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
4
|
85,900 | 4 | 4.80 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
4.40
|
80,600 | 5.40 | 5.40 | 4.30 | 0 | 0 | 0 |
| 19/06/2025 |
4.80
|
126,900 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
266,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4
|
29,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
27,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
7,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
9,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
10,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/06/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/06/2025 |
4.20
|
72,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
10,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.20
|
12,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/06/2025 |
4.20
|
11,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
4,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
9,900 | 4.20 | 4.20 | 4.20 | 0 | 5,361 | 0 |
| 30/05/2025 |
4.20
|
4,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/05/2025 |
4.20
|
10,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
1,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
14,000 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/05/2025 |
4.30
|
7,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/05/2025 |
4.20
|
20,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
7,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.10
|
10,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4
|
7,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/05/2025 |
4.10
|
5,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
24,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/05/2025 |
4
|
29,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
71,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
2,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4
|
2,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/05/2025 |
3.90
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.90
|
3,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
3.90
|
15,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
3,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
3.90
|
6,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
3,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
2,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
15,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
35,400 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
3.90
|
6,300 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
26,600 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 17/04/2025 |
3.80
|
19,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/04/2025 |
3.90
|
7,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/04/2025 |
3.90
|
18,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/04/2025 |
3.90
|
5,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/04/2025 |
3.80
|
27,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
3.90
|
11,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 09/04/2025 |
3.50
|
5,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
46,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
19,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
42,700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4.10
|
11,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/04/2025 |
4.10
|
11,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.10
|
6,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
25,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
15,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.20
|
20,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
39,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
19,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
24,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
34,800 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.20
|
17,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
10,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4.10
|
27,900 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/03/2025 |
3.80
|
14,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2025 |
3.90
|
9,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/03/2025 |
3.90
|
5,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/03/2025 |
3.80
|
19,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
5,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2025 |
3.90
|
14,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/03/2025 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
30,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
12,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2025 |
4.10
|
19,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
29,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/02/2025 |
4
|
16,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/02/2025 |
4
|
13,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/02/2025 |
4
|
17,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/02/2025 |
4
|
6,800 | 4.10 | 4.10 | 3.90 | 0 | 266 | -0.0 |
| 20/02/2025 |
4.20
|
61,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |