| 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) |
-0.40 | -14.81% | 4,720,100 | -99,000 | -0.3 |
2.30
2.80
2.30
|
|
2 tháng
(2025-10-06) |
-1.90 | -45.24% | 6,349,700 | -99,000 | -0.3 |
2.30
4.20
2.30
|
|
3 tháng
(2025-09-05) |
-2.90 | -55.77% | 14,943,300 | -59,700 | -0.1 |
2.30
5.20
2.30
|
|
6 tháng
(2025-06-09) |
-1.80 | -43.90% | 60,997,600 | 3,800 | 0.3 |
2.30
6.60
2.30
|
|
12 tháng
(2024-12-09) |
-3.40 | -59.65% | 119,771,231 | 50,800 | 0.4 |
2.30
6.60
2.30
|
|
24 tháng
(2023-12-15) |
-30.10 | -92.90% | 215,764,521 | -172,185 | 3.5 |
2.30
42
2.30
|
|
36 tháng
(2022-12-20) |
-18 | -88.67% | 276,149,256 | -145,774 | 4.2 |
2.30
44.25
2.30
|
|
60 tháng
(2020-12-30) |
-7.94 | -77.53% | 451,204,940 | -66,184 | 3.3 |
2.30
44.25
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.20
|
359,700 | 4.40 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/07/2025 |
4.30
|
770,800 | 4.50 | 4.60 | 4.20 | 3,800 | 0 | 0.0 |
| 11/07/2025 |
4.50
|
392,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/07/2025 |
4.40
|
827,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/07/2025 |
4.40
|
986,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
1,952,500 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
778,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
317,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
695,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.20
|
1,215,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
430,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
160,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
4
|
93,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
125,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
290,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
102,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
4
|
235,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
201,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/06/2025 |
4.20
|
413,700 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 18/06/2025 |
3.90
|
142,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/06/2025 |
3.80
|
184,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/06/2025 |
3.80
|
256,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 13/06/2025 |
3.90
|
501,600 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 12/06/2025 |
4.10
|
271,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
570,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4.30
|
992,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.10
|
1,278,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
3.80
|
348,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/06/2025 |
3.80
|
111,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/06/2025 |
3.80
|
189,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/06/2025 |
3.80
|
237,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.80
|
191,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 30/05/2025 |
3.80
|
276,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2025 |
3.70
|
215,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2025 |
3.70
|
201,400 | 3.80 | 3.90 | 3.60 | 0 | 6,000 | -0.0 |
| 27/05/2025 |
3.80
|
369,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/05/2025 |
3.60
|
79,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/05/2025 |
3.80
|
159,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2025 |
3.80
|
281,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
3.70
|
380,900 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/05/2025 |
3.70
|
390,600 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 19/05/2025 |
3.80
|
560,500 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 16/05/2025 |
3.90
|
856,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2025 |
3.60
|
682,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2025 |
3.40
|
147,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/05/2025 |
3.40
|
160,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/05/2025 |
3.40
|
154,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/05/2025 |
3.50
|
218,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/05/2025 |
3.30
|
284,500 | 3.40 | 3.50 | 3.30 | 34,500 | 0 | 0 |
| 07/05/2025 |
3.40
|
179,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/05/2025 |
3.40
|
149,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/05/2025 |
3.30
|
140,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/04/2025 |
3.30
|
154,600 | 3.50 | 3.50 | 3.30 | 500 | 0 | 0.0 |
| 28/04/2025 |
3.50
|
182,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2025 |
3.30
|
239,700 | 3.40 | 3.40 | 3.20 | 600 | 0 | 0.0 |
| 24/04/2025 |
3.40
|
122,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.40
|
417,300 | 3.30 | 3.50 | 3.20 | 5,200 | 0 | 0.0 |
| 22/04/2025 |
3.30
|
382,600 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
128,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/04/2025 |
3.40
|
579,700 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 17/04/2025 |
3.60
|
137,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/04/2025 |
3.60
|
938,500 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
| 15/04/2025 |
3.30
|
408,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/04/2025 |
3.60
|
373,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/04/2025 |
3.60
|
372,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/04/2025 |
3.40
|
123,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/04/2025 |
3.10
|
681,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/04/2025 |
3.40
|
454,700 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
1,078,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/04/2025 |
4.10
|
844,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.50
|
315,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
612,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.60
|
170,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/03/2025 |
4.60
|
176,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
297,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/03/2025 |
4.50
|
335,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/03/2025 |
4.60
|
652,500 | 4.70 | 4.70 | 4.40 | 300 | 0 | 0.0 |
| 24/03/2025 |
4.70
|
291,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 21/03/2025 |
4.80
|
807,000 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
1,541,700 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
773,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
279,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
218,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/03/2025 |
4.50
|
436,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.70
|
600,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
269,700 | 4.60 | 4.70 | 4.50 | 0 | 2,200 | -0.0 |
| 11/03/2025 |
4.60
|
240,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/03/2025 |
4.60
|
231,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/03/2025 |
4.70
|
904,200 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
355,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.50
|
413,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.40
|
806,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
339,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/02/2025 |
4.70
|
115,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/02/2025 |
4.60
|
342,600 | 4.90 | 4.90 | 4.60 | 8,000 | 0 | 0.0 |
| 26/02/2025 |
4.70
|
364,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
889,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
349,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
715,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
704,800 | 5 | 5.10 | 4.90 | 6,000 | 0 | 0.0 |