| 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) |
0.20 | 4.44% | 3,262,800 | 44,400 | 0.2 |
4.50
5.50
4.70
|
|
2 tháng
(2025-11-28) |
0.30 | 6.82% | 3,751,600 | 56,800 | 0.2 |
4.40
5.50
4.70
|
|
3 tháng
(2025-10-29) |
0.20 | 4.44% | 4,317,900 | 71,000 | 0.3 |
4.40
5.50
4.70
|
|
6 tháng
(2025-07-31) |
0.20 | 4.44% | 10,003,200 | 80,500 | 0.4 |
4.30
5.50
4.70
|
|
12 tháng
(2025-02-03) |
0.30 | 6.82% | 23,523,068 | 110,000 | 0.5 |
3.60
6.40
4.70
|
|
24 tháng
(2024-02-07) |
-0.20 | -4.08% | 41,997,327 | 265,500 | 1.3 |
3.60
6.80
4.70
|
|
36 tháng
(2023-02-13) |
0.20 | 4.44% | 58,227,723 | 277,200 | 1.3 |
3.60
6.80
4.70
|
|
60 tháng
(2021-02-22) |
-0.70 | -12.96% | 165,844,999 | 285,500 | 0.7 |
3
20.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.80
|
100,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/09/2025 |
4.80
|
63,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/09/2025 |
4.70
|
83,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/08/2025 |
4.70
|
148,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
60,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
32,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/08/2025 |
4.70
|
114,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
69,400 | 4.50 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 22/08/2025 |
4.60
|
186,300 | 4.60 | 4.70 | 4.40 | 1,000 | 0 | 0.0 |
| 21/08/2025 |
4.60
|
233,900 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.70
|
280,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 19/08/2025 |
4.90
|
418,600 | 5.20 | 5.60 | 4.90 | 500 | 0 | 0.0 |
| 18/08/2025 |
5.10
|
484,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/08/2025 |
4.70
|
406,700 | 4.50 | 4.90 | 4.50 | 0 | 500 | -0.0 |
| 14/08/2025 |
4.50
|
115,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
57,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/08/2025 |
4.60
|
132,000 | 4.60 | 4.70 | 4.50 | 0 | 500 | -0.0 |
| 11/08/2025 |
4.60
|
240,300 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 08/08/2025 |
4.50
|
54,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/08/2025 |
4.60
|
28,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/08/2025 |
4.50
|
47,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/08/2025 |
4.50
|
190,900 | 4.50 | 4.60 | 4.40 | 0 | 3,000 | -0.0 |
| 04/08/2025 |
4.50
|
73,800 | 4.40 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 01/08/2025 |
4.40
|
74,200 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
| 31/07/2025 |
4.50
|
76,700 | 4.50 | 4.50 | 4.30 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
4.40
|
57,400 | 4.30 | 4.50 | 4.30 | 900 | 0 | 0.0 |
| 29/07/2025 |
4.30
|
224,600 | 4.60 | 4.60 | 4.30 | 500 | 0 | 0.0 |
| 28/07/2025 |
4.50
|
122,300 | 4.60 | 4.60 | 4.50 | 2,000 | 8,000 | -0.0 |
| 25/07/2025 |
4.50
|
118,600 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
| 24/07/2025 |
4.60
|
103,800 | 4.60 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
4.60
|
54,000 | 4.70 | 4.70 | 4.50 | 0 | 1,300 | -0.0 |
| 22/07/2025 |
4.60
|
90,800 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
105,400 | 4.70 | 4.70 | 4.50 | 4,000 | 0 | 0.0 |
| 18/07/2025 |
4.50
|
97,700 | 4.60 | 4.60 | 4.50 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
4.60
|
97,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
37,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2025 |
4.60
|
323,200 | 4.40 | 4.80 | 4.40 | 1,300 | 0 | 0.0 |
| 14/07/2025 |
4.40
|
122,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
90,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
222,200 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.30
|
82,000 | 4.30 | 4.40 | 4.30 | 0 | 2,500 | -0.0 |
| 08/07/2025 |
4.30
|
78,800 | 4.20 | 4.30 | 4.20 | 0 | 4,800 | -0.0 |
| 07/07/2025 |
4.20
|
71,500 | 4.30 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.30
|
25,300 | 4.20 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
4.30
|
26,800 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 02/07/2025 |
4.20
|
31,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
13,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
14,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
3,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
13,200 | 4.20 | 4.30 | 4.20 | 0 | 500 | -0.0 |
| 25/06/2025 |
4.20
|
63,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
40,100 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | -0.0 |
| 23/06/2025 |
4.30
|
25,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.30
|
8,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.30
|
86,200 | 4.30 | 4.30 | 4.10 | 0 | 2,000 | -0.0 |
| 18/06/2025 |
4.30
|
29,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4.30
|
70,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
52,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
45,900 | 4.10 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
| 12/06/2025 |
4.20
|
26,000 | 4.20 | 4.20 | 4.20 | 0 | 500 | -0.0 |
| 11/06/2025 |
4.20
|
14,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.20
|
27,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
77,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
17,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 04/06/2025 |
4.30
|
68,900 | 4.20 | 4.20 | 4.20 | 25,700 | 0 | 0.1 |
| 03/06/2025 |
4.20
|
53,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 30/05/2025 |
4.30
|
83,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.30
|
30,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 28/05/2025 |
4.20
|
51,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
16,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.10
|
67,800 | 4.10 | 4.10 | 4 | 1,500 | 0 | 0.0 |
| 23/05/2025 |
4.10
|
28,800 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 22/05/2025 |
4
|
10,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
58,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
17,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
7,000 | 4.30 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 16/05/2025 |
4.30
|
32,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
78,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
42,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
18,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
22,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
79,800 | 4.10 | 4.20 | 4 | 0 | 500 | 0 |
| 08/05/2025 |
4.10
|
32,300 | 4 | 4.20 | 4 | 0 | 500 | 0 |
| 07/05/2025 |
4
|
49,800 | 4 | 4 | 3.90 | 500 | 0 | 0 |
| 06/05/2025 |
4
|
42,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
25,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
21,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
21,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
37,000 | 4 | 4.10 | 3.90 | 0 | 2,000 | -0.0 |
| 24/04/2025 |
4
|
11,600 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 23/04/2025 |
4.10
|
71,100 | 4 | 4.10 | 3.80 | 0 | 1,000 | -0.0 |
| 22/04/2025 |
3.80
|
122,000 | 4 | 4 | 3.60 | 2,500 | 0 | 0.0 |
| 21/04/2025 |
4
|
59,100 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 18/04/2025 |
4.10
|
23,300 | 4.10 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 17/04/2025 |
4.20
|
52,800 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 16/04/2025 |
4.10
|
19,400 | 4.10 | 4.10 | 4 | 0 | 500 | -0.0 |
| 15/04/2025 |
4.10
|
47,800 | 4 | 4.10 | 4 | 500 | 500 | -0 |
| 14/04/2025 |
4
|
88,500 | 4.10 | 4.10 | 4 | 500 | 2,000 | -0.0 |