| 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) |
0.01 | 0.22% | 314,200 | 2,000 | 0.0 |
4.26
4.70
4.56
|
|
2 tháng
(2025-10-06) |
-0.31 | -6.43% | 736,700 | 2,000 | 0.0 |
4.26
4.82
4.56
|
|
3 tháng
(2025-09-05) |
-0.86 | -16.01% | 1,965,100 | 1,500 | 0.0 |
4.26
5.37
4.56
|
|
6 tháng
(2025-06-09) |
0.05 | 1.12% | 5,421,300 | -7,000 | -0.0 |
4.20
5.55
4.56
|
|
12 tháng
(2024-12-09) |
0.23 | 5.37% | 12,017,700 | -7,000 | -0.0 |
3.25
5.66
4.56
|
|
24 tháng
(2023-12-15) |
-0.82 | -15.38% | 16,923,200 | -12,900 | -0.1 |
3.25
5.66
4.56
|
|
36 tháng
(2022-12-20) |
-0.82 | -15.38% | 21,999,600 | 10,700 | 1.3 |
3.25
9.30
4.56
|
|
60 tháng
(2020-12-30) |
-0.16 | -3.43% | 60,400,500 | -4,140 | 1.2 |
3.25
29
4.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.50
|
111,900 | 4.50 | 4.84 | 4.45 | 0 | 0 | 0 |
| 14/07/2025 |
4.53
|
8,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 11/07/2025 |
4.55
|
96,500 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 |
| 10/07/2025 |
4.58
|
23,900 | 4.44 | 4.60 | 4.43 | 0 | 0 | 0 |
| 09/07/2025 |
4.52
|
47,000 | 4.39 | 4.60 | 4.39 | 1,000 | 0 | 0 |
| 08/07/2025 |
4.55
|
31,200 | 4.70 | 4.70 | 4.35 | 0 | 0 | 0 |
| 07/07/2025 |
4.60
|
7,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
53,200 | 4.45 | 4.84 | 4.41 | 0 | 0 | 0 |
| 03/07/2025 |
4.70
|
98,400 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 |
| 02/07/2025 |
4.92
|
92,800 | 4.88 | 4.92 | 4.84 | 0 | 0 | 0 |
| 01/07/2025 |
4.60
|
140,200 | 4.49 | 4.60 | 4.43 | 0 | 0 | 0 |
| 30/06/2025 |
4.30
|
43,100 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
| 27/06/2025 |
4.30
|
16,100 | 4.21 | 4.32 | 4.16 | 0 | 0 | 0 |
| 26/06/2025 |
4.30
|
1,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/06/2025 |
4.20
|
24,200 | 4.21 | 4.33 | 4.16 | 0 | 0 | 0 |
| 24/06/2025 |
4.22
|
25,400 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 |
| 23/06/2025 |
4.38
|
2,400 | 4.36 | 4.38 | 4.36 | 0 | 0 | 0 |
| 20/06/2025 |
4.39
|
10,500 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
| 19/06/2025 |
4.33
|
18,100 | 4.26 | 4.39 | 4.26 | 0 | 0 | 0 |
| 18/06/2025 |
4.25
|
24,000 | 4.25 | 4.34 | 4.18 | 0 | 0 | 0 |
| 17/06/2025 |
4.35
|
2,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/06/2025 |
4.29
|
41,500 | 4.12 | 4.35 | 4.12 | 0 | 0 | 0 |
| 13/06/2025 |
4.28
|
11,000 | 4.24 | 4.30 | 4.21 | 0 | 0 | 0 |
| 12/06/2025 |
4.37
|
17,400 | 4.38 | 4.40 | 4.27 | 0 | 0 | 0 |
| 11/06/2025 |
4.38
|
36,800 | 4.44 | 4.45 | 4.18 | 0 | 0 | 0 |
| 10/06/2025 |
4.20
|
9,200 | 4.27 | 4.46 | 4.20 | 0 | 0 | 0 |
| 09/06/2025 |
4.46
|
14,800 | 4.35 | 4.46 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.45
|
60,500 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
| 05/06/2025 |
4.49
|
1,300 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 |
| 04/06/2025 |
4.54
|
4,800 | 4.32 | 4.57 | 4.32 | 0 | 0 | 0 |
| 03/06/2025 |
4.32
|
58,900 | 4.45 | 4.49 | 4.32 | 0 | 0 | 0 |
| 02/06/2025 |
4.46
|
39,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 30/05/2025 |
4.46
|
97,100 | 4.44 | 4.57 | 4.44 | 0 | 0 | 0 |
| 29/05/2025 |
4.57
|
16,500 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
| 28/05/2025 |
4.60
|
83,000 | 4.45 | 4.70 | 4.35 | 0 | 0 | 0 |
| 27/05/2025 |
4.45
|
48,300 | 4.45 | 4.75 | 4.45 | 0 | 0 | 0 |
| 26/05/2025 |
4.45
|
84,900 | 4.33 | 4.55 | 4.32 | 0 | 0 | 0 |
| 23/05/2025 |
4.61
|
26,500 | 4.50 | 4.61 | 4.20 | 0 | 0 | 0 |
| 22/05/2025 |
4.50
|
67,200 | 4.50 | 4.70 | 4.47 | 0 | 0 | 0 |
| 21/05/2025 |
4.75
|
10,400 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
| 20/05/2025 |
4.52
|
28,700 | 4.83 | 4.89 | 4.50 | 0 | 0 | 0 |
| 19/05/2025 |
4.83
|
400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 16/05/2025 |
4.86
|
4,200 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
| 15/05/2025 |
4.88
|
27,100 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.92
|
15,900 | 4.90 | 4.93 | 4.70 | 0 | 0 | 0 |
| 13/05/2025 |
4.98
|
46,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 12/05/2025 |
5
|
102,100 | 4.70 | 5 | 4.61 | 0 | 0 | 0 |
| 09/05/2025 |
4.70
|
35,500 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/05/2025 |
4.70
|
27,000 | 4.68 | 4.78 | 4.67 | 0 | 0 | 0 |
| 07/05/2025 |
4.67
|
17,300 | 4.68 | 4.70 | 4.58 | 0 | 0 | 0 |
| 06/05/2025 |
4.68
|
20,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/05/2025 |
4.70
|
5,600 | 4.70 | 4.73 | 4.55 | 0 | 0 | 0 |
| 29/04/2025 |
4.73
|
18,700 | 4.67 | 4.74 | 4.54 | 0 | 0 | 0 |
| 28/04/2025 |
4.70
|
28,700 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 |
| 25/04/2025 |
4.74
|
29,800 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
| 24/04/2025 |
4.78
|
19,200 | 4.62 | 4.78 | 4.62 | 0 | 0 | 0 |
| 23/04/2025 |
4.78
|
28,200 | 4.78 | 4.88 | 4.53 | 0 | 0 | 0 |
| 22/04/2025 |
4.78
|
36,200 | 4.97 | 4.97 | 4.47 | 0 | 0 | 0 |
| 21/04/2025 |
4.80
|
19,000 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
4.88
|
3,100 | 4.95 | 4.95 | 4.66 | 0 | 0 | 0 |
| 17/04/2025 |
4.96
|
6,300 | 4.70 | 4.96 | 4.70 | 0 | 0 | 0 |
| 16/04/2025 |
4.96
|
30,200 | 4.97 | 4.97 | 4.64 | 0 | 0 | 0 |
| 15/04/2025 |
4.66
|
50,900 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
| 14/04/2025 |
4.63
|
22,100 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 |
| 11/04/2025 |
4.34
|
122,200 | 4.59 | 4.59 | 4.04 | 0 | 0 | 0 |
| 10/04/2025 |
4.34
|
32,900 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 09/04/2025 |
4.06
|
100,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 08/04/2025 |
4.36
|
39,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/04/2025 |
4.68
|
69,500 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 03/04/2025 |
5.03
|
178,800 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
| 02/04/2025 |
5.40
|
65,600 | 5.05 | 5.40 | 5.01 | 0 | 0 | 0 |
| 01/04/2025 |
5.05
|
42,700 | 5.05 | 5.06 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5.05
|
49,500 | 4.95 | 5.18 | 4.95 | 0 | 0 | 0 |
| 28/03/2025 |
5.20
|
43,600 | 5.07 | 5.28 | 4.95 | 0 | 0 | 0 |
| 27/03/2025 |
5.07
|
36,200 | 5.07 | 5.08 | 4.83 | 0 | 0 | 0 |
| 26/03/2025 |
5.08
|
38,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/03/2025 |
4.95
|
115,900 | 4.95 | 5.26 | 4.91 | 0 | 0 | 0 |
| 24/03/2025 |
5.27
|
31,400 | 5.67 | 5.67 | 5.27 | 0 | 0 | 0 |
| 21/03/2025 |
5.66
|
149,100 | 5.82 | 5.82 | 5.50 | 0 | 0 | 0 |
| 20/03/2025 |
5.44
|
541,500 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 |
| 19/03/2025 |
5.09
|
133,700 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/03/2025 |
4.76
|
124,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 17/03/2025 |
4.45
|
120,500 | 4.34 | 4.45 | 4.09 | 0 | 0 | 0 |
| 14/03/2025 |
4.16
|
82,500 | 4.09 | 4.19 | 4.07 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
10,900 | 4.12 | 4.16 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.10
|
8,200 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
| 11/03/2025 |
4.03
|
13,800 | 4.10 | 4.10 | 3.86 | 0 | 0 | 0 |
| 10/03/2025 |
4.13
|
29,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 07/03/2025 |
3.98
|
59,200 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
| 06/03/2025 |
4.11
|
14,300 | 4.20 | 4.20 | 3.87 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
122,400 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
| 04/03/2025 |
4.25
|
150,100 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 |
| 03/03/2025 |
4.41
|
165,100 | 4.42 | 4.44 | 4.25 | 0 | 0 | 0 |
| 28/02/2025 |
4.15
|
180,700 | 4.11 | 4.15 | 3.90 | 0 | 0 | 0 |
| 27/02/2025 |
3.88
|
114,600 | 3.70 | 3.88 | 3.68 | 0 | 0 | 0 |
| 26/02/2025 |
3.63
|
121,700 | 3.67 | 3.71 | 3.56 | 0 | 0 | 0 |
| 25/02/2025 |
3.68
|
152,300 | 3.70 | 3.85 | 3.60 | 0 | 0 | 0 |
| 24/02/2025 |
3.71
|
41,100 | 3.65 | 3.75 | 3.65 | 0 | 0 | 0 |
| 21/02/2025 |
3.71
|
162,600 | 3.94 | 3.95 | 3.70 | 0 | 0 | 0 |
| 20/02/2025 |
3.72
|
185,400 | 3.54 | 3.72 | 3.46 | 0 | 0 | 0 |