| 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) |
-0.15 | -3.96% | 966,700 | 8,500 | 0.0 |
3.60
3.79
3.64
|
|
2 tháng
(2025-10-06) |
-0.32 | -8.08% | 2,338,600 | -2,200 | -0.0 |
3.53
3.96
3.64
|
|
3 tháng
(2025-09-05) |
-0.46 | -11.22% | 4,562,800 | 3,300 | 0.0 |
3.53
4.17
3.64
|
|
6 tháng
(2025-06-09) |
-0.17 | -4.46% | 17,228,600 | 216,900 | 0.9 |
3.53
4.39
3.64
|
|
12 tháng
(2024-12-09) |
0.46 | 14.47% | 47,962,400 | 180,806 | 0.8 |
3.03
5.39
3.64
|
|
24 tháng
(2023-12-15) |
-1.09 | -23.07% | 60,641,800 | 240,406 | 1.0 |
2.95
5.39
3.64
|
|
36 tháng
(2022-12-20) |
-0.01 | -0.24% | 105,219,400 | 141,115 | 1.6 |
2.95
6.44
3.64
|
|
60 tháng
(2020-12-30) |
-1.43 | -28.16% | 248,932,920 | 658,205 | 4.3 |
2.93
12.28
3.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.15
|
236,600 | 4.22 | 4.22 | 4.12 | 1,500 | 0 | 0.0 |
| 14/07/2025 |
4.19
|
138,600 | 4.27 | 4.27 | 4 | 0 | 500 | -0.0 |
| 11/07/2025 |
4.22
|
298,900 | 4.14 | 4.31 | 4.13 | 0 | 0 | 0 |
| 10/07/2025 |
4.14
|
81,800 | 4.22 | 4.22 | 4.12 | 500 | 0 | 0 |
| 09/07/2025 |
4.13
|
316,500 | 4.12 | 4.19 | 4.08 | 0 | 1,000 | 0 |
| 08/07/2025 |
4.09
|
130,500 | 4.07 | 4.11 | 4.06 | 0 | 0 | 0 |
| 07/07/2025 |
4.06
|
140,600 | 4.02 | 4.10 | 4.01 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
4.03
|
77,200 | 4.02 | 4.08 | 4.02 | 0 | 0 | 0 |
| 03/07/2025 |
4.01
|
146,900 | 4 | 4.08 | 4 | 0 | 500 | -0.0 |
| 02/07/2025 |
3.99
|
149,200 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
| 01/07/2025 |
4.01
|
130,500 | 4.06 | 4.10 | 4.01 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
4.06
|
306,900 | 3.95 | 4.17 | 3.95 | 0 | 500 | -0.0 |
| 27/06/2025 |
3.93
|
44,200 | 3.92 | 3.94 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.92
|
85,800 | 3.92 | 3.93 | 3.89 | 1,000 | 0 | 0.0 |
| 25/06/2025 |
3.92
|
86,100 | 3.92 | 3.94 | 3.92 | 0 | 0 | 0 |
| 24/06/2025 |
3.92
|
32,900 | 3.92 | 3.95 | 3.91 | 0 | 0 | 0 |
| 23/06/2025 |
3.91
|
67,300 | 3.89 | 3.94 | 3.85 | 0 | 0 | 0 |
| 20/06/2025 |
3.91
|
151,700 | 4 | 4 | 3.89 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
4.03
|
119,300 | 4.10 | 4.15 | 4.01 | 0 | 0 | 0 |
| 18/06/2025 |
4.16
|
569,700 | 3.89 | 4.16 | 3.85 | 0 | 0 | 0 |
| 17/06/2025 |
3.89
|
124,000 | 3.90 | 3.91 | 3.87 | 500 | 4,500 | -0.0 |
| 16/06/2025 |
3.90
|
59,800 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 13/06/2025 |
3.90
|
352,000 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 12/06/2025 |
3.90
|
251,800 | 3.85 | 3.92 | 3.85 | 0 | 1,000 | -0.0 |
| 11/06/2025 |
3.85
|
112,800 | 3.85 | 3.85 | 3.80 | 500 | 0 | 0.0 |
| 10/06/2025 |
3.84
|
82,200 | 3.81 | 3.88 | 3.80 | 500 | 8,000 | -0.0 |
| 09/06/2025 |
3.81
|
146,200 | 3.90 | 3.90 | 3.81 | 1,000 | 0 | 0.0 |
| 06/06/2025 |
3.90
|
134,100 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
| 05/06/2025 |
3.97
|
199,800 | 3.88 | 3.99 | 3.85 | 0 | 2,000 | -0.0 |
| 04/06/2025 |
3.85
|
119,300 | 3.85 | 3.92 | 3.85 | 3,000 | 0 | 0.0 |
| 03/06/2025 |
3.85
|
98,400 | 3.86 | 3.88 | 3.82 | 4,500 | 1,000 | 0.0 |
| 02/06/2025 |
3.86
|
207,300 | 3.83 | 3.90 | 3.80 | 2,000 | 5,000 | -0.0 |
| 30/05/2025 |
3.82
|
364,700 | 3.88 | 3.88 | 3.79 | 3,000 | 0 | 0.0 |
| 29/05/2025 |
3.88
|
68,300 | 3.86 | 3.93 | 3.85 | 2,000 | 0 | 0.0 |
| 28/05/2025 |
3.91
|
174,700 | 3.94 | 4 | 3.88 | 500 | 2,000 | -0.0 |
| 27/05/2025 |
3.92
|
152,200 | 3.97 | 3.97 | 3.83 | 1,500 | 0 | 0.0 |
| 26/05/2025 |
3.87
|
126,800 | 3.82 | 3.95 | 3.80 | 0 | 0 | 0 |
| 23/05/2025 |
3.82
|
160,800 | 3.95 | 3.98 | 3.82 | 4,000 | 0 | 0.0 |
| 22/05/2025 |
3.94
|
230,800 | 4.05 | 4.05 | 3.85 | 1,500 | 0 | 0 |
| 21/05/2025 |
4.10
|
481,100 | 4.26 | 4.26 | 4.06 | 0 | 1,000 | -0.0 |
| 20/05/2025 |
4.05
|
313,500 | 3.79 | 4.05 | 3.75 | 0 | 1,000 | -0.0 |
| 19/05/2025 |
3.79
|
175,700 | 3.84 | 3.89 | 3.79 | 1,500 | 0 | 0 |
| 16/05/2025 |
3.82
|
178,800 | 3.86 | 3.86 | 3.81 | 500 | 0 | 0 |
| 15/05/2025 |
3.86
|
165,900 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 14/05/2025 |
3.92
|
190,000 | 3.92 | 3.94 | 3.89 | 0 | 3,000 | 0 |
| 13/05/2025 |
3.93
|
242,100 | 3.88 | 3.95 | 3.85 | 800 | 5,000 | 0 |
| 12/05/2025 |
3.88
|
129,900 | 3.82 | 3.88 | 3.80 | 700 | 0 | 0 |
| 09/05/2025 |
3.83
|
128,200 | 3.82 | 3.87 | 3.80 | 1,000 | 1,000 | 0 |
| 08/05/2025 |
3.82
|
115,200 | 3.79 | 3.90 | 3.79 | 1,000 | 0 | 0 |
| 07/05/2025 |
3.85
|
42,000 | 3.89 | 3.90 | 3.82 | 0 | 500 | 0 |
| 06/05/2025 |
3.86
|
124,000 | 3.87 | 3.94 | 3.83 | 0 | 1,000 | 0 |
| 05/05/2025 |
3.85
|
89,900 | 3.90 | 3.91 | 3.80 | 0 | 0 | 0 |
| 29/04/2025 |
3.90
|
63,300 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
| 28/04/2025 |
3.92
|
64,300 | 3.90 | 4 | 3.86 | 0 | 500 | -0.0 |
| 25/04/2025 |
3.90
|
147,700 | 3.81 | 3.90 | 3.81 | 0 | 3,000 | -0.0 |
| 24/04/2025 |
3.80
|
67,800 | 3.80 | 3.85 | 3.77 | 1,000 | 500 | 0.0 |
| 23/04/2025 |
3.80
|
105,300 | 3.85 | 3.85 | 3.71 | 2,000 | 500 | 0.0 |
| 22/04/2025 |
3.69
|
350,400 | 3.91 | 3.91 | 3.63 | 3,000 | 0 | 0.0 |
| 21/04/2025 |
3.90
|
137,200 | 3.83 | 3.92 | 3.83 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
3.95
|
231,000 | 3.95 | 3.98 | 3.93 | 0 | 500 | -0.0 |
| 17/04/2025 |
3.93
|
123,200 | 3.91 | 3.96 | 3.86 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
3.92
|
83,100 | 3.93 | 3.99 | 3.92 | 500 | 5,000 | -0.0 |
| 15/04/2025 |
3.93
|
182,300 | 4.10 | 4.10 | 3.90 | 500 | 0 | 0.0 |
| 14/04/2025 |
4.04
|
187,100 | 4.17 | 4.18 | 4.02 | 0 | 1,000 | -0.0 |
| 11/04/2025 |
4
|
556,300 | 4.10 | 4.13 | 3.80 | 3,200 | 2,200 | 0.0 |
| 10/04/2025 |
4.01
|
51,500 | 4.01 | 4.01 | 4.01 | 0 | 9,900 | -0.0 |
| 09/04/2025 |
3.75
|
241,900 | 3.74 | 4.10 | 3.74 | 5,000 | 753 | 0.0 |
| 08/04/2025 |
4.01
|
898,500 | 4.61 | 4.61 | 4.01 | 10,400 | 13,700 | -0.0 |
| 04/04/2025 |
4.31
|
424,400 | 3.80 | 4.31 | 3.75 | 500 | 0 | 0.0 |
| 03/04/2025 |
4.03
|
1,048,400 | 4.33 | 4.45 | 4.02 | 0 | 16,000 | -0.1 |
| 02/04/2025 |
4.32
|
400,000 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 01/04/2025 |
4.04
|
401,200 | 3.80 | 4.04 | 3.75 | 0 | 0 | 0 |
| 31/03/2025 |
3.78
|
183,000 | 3.71 | 3.82 | 3.71 | 0 | 4,200 | -0.0 |
| 28/03/2025 |
3.74
|
126,300 | 3.75 | 3.79 | 3.70 | 1,200 | 1,000 | 0.0 |
| 27/03/2025 |
3.74
|
100,400 | 3.62 | 3.82 | 3.62 | 2,000 | 29,200 | -0.1 |
| 26/03/2025 |
3.83
|
145,800 | 3.82 | 3.91 | 3.80 | 3,000 | 0 | 0.0 |
| 25/03/2025 |
3.89
|
388,400 | 3.96 | 3.97 | 3.80 | 0 | 0 | 0 |
| 24/03/2025 |
3.90
|
276,100 | 3.90 | 4.04 | 3.82 | 5,000 | 82,100 | -0.3 |
| 21/03/2025 |
4.04
|
154,800 | 4.05 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4.07
|
207,500 | 4.16 | 4.17 | 4.02 | 5,300 | 0 | 0.0 |
| 19/03/2025 |
4.11
|
165,000 | 4.26 | 4.26 | 4.10 | 1,500 | 12,064 | -0.0 |
| 18/03/2025 |
4.17
|
139,600 | 4.19 | 4.27 | 4.13 | 1,500 | 6,000 | -0.0 |
| 17/03/2025 |
4.23
|
260,200 | 4.13 | 4.28 | 4.11 | 1,500 | 1,000 | 0.0 |
| 14/03/2025 |
4.11
|
163,700 | 4.13 | 4.19 | 4.10 | 2,500 | 0 | 0.0 |
| 13/03/2025 |
4.12
|
270,400 | 4.20 | 4.25 | 4.12 | 500 | 0 | 0.0 |
| 12/03/2025 |
4.20
|
228,400 | 4.34 | 4.38 | 4.20 | 3,000 | 1,415 | 0.0 |
| 11/03/2025 |
4.30
|
441,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/03/2025 |
4.30
|
411,700 | 4.12 | 4.33 | 4.07 | 500 | 6,200 | -0.0 |
| 07/03/2025 |
4.10
|
323,900 | 4.17 | 4.19 | 4.01 | 6,300 | 3,300 | 0.0 |
| 06/03/2025 |
4.15
|
270,400 | 4.05 | 4.21 | 4.05 | 4,500 | 500 | 0.0 |
| 05/03/2025 |
4.10
|
513,500 | 4.26 | 4.40 | 4.10 | 2,000 | 500 | 0.0 |
| 04/03/2025 |
4.30
|
443,500 | 4.40 | 4.70 | 4.22 | 3,000 | 0 | 0.0 |
| 03/03/2025 |
4.50
|
687,400 | 4.92 | 4.95 | 4.50 | 10,000 | 0 | 0.0 |
| 28/02/2025 |
4.83
|
432,300 | 4.98 | 4.99 | 4.70 | 54,000 | 0 | 0.3 |
| 27/02/2025 |
4.97
|
328,000 | 4.72 | 5 | 4.72 | 0 | 0 | 0 |
| 26/02/2025 |
4.85
|
241,700 | 4.78 | 4.92 | 4.78 | 13,000 | 0 | 0.1 |
| 25/02/2025 |
4.78
|
522,400 | 4.90 | 4.95 | 4.77 | 39,500 | 0 | 0.2 |
| 24/02/2025 |
5.02
|
1,092,300 | 5.18 | 5.18 | 4.70 | 0 | 0 | 0 |
| 21/02/2025 |
5.05
|
885,800 | 5.49 | 5.49 | 5.05 | 0 | 0 | 0 |
| 20/02/2025 |
5.39
|
1,550,500 | 5.22 | 5.40 | 5 | 0 | 23,000 | -0.1 |