| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.70 | -7.22% | 38,400 | 0 | 0 |
8.30
9.70
9
|
|
2 tháng
(2025-11-28) |
-0.50 | -5.26% | 269,800 | -18,000 | -0.2 |
8.30
10.40
9
|
|
3 tháng
(2025-10-29) |
-4.40 | -32.84% | 465,600 | -18,000 | -0.2 |
8.30
13.40
9
|
|
6 tháng
(2025-07-31) |
4.50 | 100% | 3,698,400 | 1,200 | 0.0 |
4.50
13.60
9
|
|
12 tháng
(2025-02-03) |
4.70 | 109.30% | 5,282,078 | -43,500 | -0.2 |
3.90
13.60
9
|
|
24 tháng
(2024-02-07) |
3.30 | 57.89% | 8,851,280 | -1,800 | 0.2 |
3.90
13.60
9
|
|
36 tháng
(2023-02-13) |
5.80 | 181.25% | 13,540,892 | 2,400 | 0.3 |
3
13.60
9
|
|
60 tháng
(2021-02-22) |
4.90 | 119.51% | 29,807,676 | 6,430 | 0.4 |
2.70
13.60
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/09/2025 |
4.90
|
800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.80
|
1,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/08/2025 |
4.80
|
3,400 | 4.80 | 4.90 | 4.80 | 800 | 0 | 0.0 |
| 28/08/2025 |
4.90
|
12,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.50
|
6,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.50
|
11,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
2,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/08/2025 |
4.80
|
300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/08/2025 |
5.10
|
1,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2025 |
5
|
21,700 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 15/08/2025 |
4.90
|
500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
3,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/08/2025 |
5.10
|
34,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 12/08/2025 |
4.70
|
2,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/08/2025 |
4.70
|
10,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 08/08/2025 |
5.20
|
2,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/08/2025 |
5.20
|
1,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/08/2025 |
5
|
6,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
14,600 | 4.80 | 5.50 | 4.60 | 0 | 0 | 0 |
| 04/08/2025 |
5
|
20,300 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 01/08/2025 |
4.60
|
16,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/07/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2025 |
4.50
|
16,000 | 4.50 | 4.50 | 4.50 | 0 | 12,800 | -0.1 |
| 29/07/2025 |
4.50
|
24,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/07/2025 |
4.50
|
4,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/07/2025 |
4.50
|
15,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/07/2025 |
4.40
|
1,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/07/2025 |
4.60
|
1,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2025 |
4.60
|
9,700 | 4.40 | 4.60 | 4.40 | 100 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/07/2025 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
8,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/07/2025 |
4.40
|
3,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/07/2025 |
4.40
|
800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/07/2025 |
4.40
|
7,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/07/2025 |
4.40
|
47,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
44,800 | 4.40 | 4.60 | 4.40 | 0 | 31,300 | -0.1 |
| 09/07/2025 |
4.50
|
5,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
5,100 | 4.50 | 4.50 | 4.50 | 0 | 500 | -0.0 |
| 07/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.30
|
16,300 | 4.50 | 4.50 | 4.30 | 0 | 300 | -0.0 |
| 30/06/2025 |
4.50
|
2,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/06/2025 |
4.40
|
700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/06/2025 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2025 |
4.30
|
8,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/06/2025 |
4.30
|
1,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/06/2025 |
4.40
|
1,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
3,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
10,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/06/2025 |
4.50
|
8,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
18,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.50
|
17,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/06/2025 |
4.50
|
11,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.70
|
4,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.50
|
7,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/06/2025 |
4.60
|
5,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.60
|
8,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
6,600 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/06/2025 |
4.50
|
6,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
1,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
3,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
4.50
|
7,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.80
|
11,900 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 27/05/2025 |
4.40
|
2,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/05/2025 |
4.40
|
7,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 23/05/2025 |
4.30
|
11,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2025 |
4.30
|
11,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/05/2025 |
4.50
|
19,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
16,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/05/2025 |
4.40
|
29,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
4.50
|
4,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/05/2025 |
4.30
|
14,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.20
|
10,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/05/2025 |
4.20
|
4,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.30
|
8,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2025 |
4.30
|
18,900 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
1,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/05/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/05/2025 |
4.30
|
8,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
9,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/04/2025 |
4.30
|
11,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/04/2025 |
4.30
|
3,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/04/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/04/2025 |
4.30
|
9,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/04/2025 |
4.10
|
12,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.30
|
4,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
22,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/04/2025 |
4.10
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/04/2025 |
4.20
|
6,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
12,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
27,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |