| 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) |
-0.03 | -0.59% | 676,600 | -5,900 | -0.0 |
4.92
5.09
5
|
|
2 tháng
(2025-10-06) |
-0.78 | -13.40% | 3,605,400 | -15,100 | -0.1 |
4.81
5.82
5
|
|
3 tháng
(2025-09-05) |
-0.85 | -14.43% | 6,648,700 | -2,000 | -0.0 |
4.81
5.89
5
|
|
6 tháng
(2025-06-09) |
-0.05 | -0.98% | 20,392,200 | 10,800 | 0.1 |
4.81
6.39
5
|
|
12 tháng
(2024-12-09) |
-0.45 | -8.20% | 28,354,700 | 10,205 | 0.1 |
4.60
6.39
5
|
|
24 tháng
(2023-12-15) |
-1.32 | -20.78% | 53,094,900 | 8,115 | 0.1 |
4.60
6.82
5
|
|
36 tháng
(2022-12-20) |
-0.24 | -4.52% | 133,204,800 | -617,075 | -7.8 |
4.60
10.14
5
|
|
60 tháng
(2020-12-30) |
-4.84 | -48.99% | 388,758,710 | -117,055 | 2.8 |
4.54
20.07
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.17
|
125,000 | 5.13 | 5.20 | 5.12 | 0 | 0 | 0 |
| 14/07/2025 |
5.16
|
67,800 | 5.15 | 5.17 | 5.09 | 9,300 | 0 | 0.0 |
| 11/07/2025 |
5.15
|
277,700 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 10/07/2025 |
5.23
|
192,400 | 5.25 | 5.28 | 5.19 | 0 | 0 | 0 |
| 09/07/2025 |
5.23
|
200,600 | 5.20 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
493,700 | 5.10 | 5.20 | 5.03 | 0 | 0 | 0 |
| 07/07/2025 |
5.07
|
107,200 | 5.04 | 5.08 | 5.02 | 0 | 0 | 0 |
| 04/07/2025 |
5.06
|
45,300 | 5.04 | 5.08 | 5.03 | 0 | 0 | 0 |
| 03/07/2025 |
5.03
|
9,700 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
| 02/07/2025 |
5.03
|
67,400 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 01/07/2025 |
5.05
|
145,300 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 30/06/2025 |
5.05
|
95,000 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 27/06/2025 |
5.05
|
96,800 | 5.07 | 5.07 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5.07
|
18,500 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
237,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.09
|
24,900 | 5.11 | 5.14 | 5.09 | 0 | 0 | 0 |
| 23/06/2025 |
5.09
|
38,200 | 5.11 | 5.12 | 5.01 | 3,300 | 0 | 0.0 |
| 20/06/2025 |
5.12
|
39,000 | 5.06 | 5.13 | 5.05 | 0 | 0 | 0 |
| 19/06/2025 |
5.11
|
3,900 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.06
|
31,500 | 5.07 | 5.08 | 5.06 | 0 | 0 | 0 |
| 17/06/2025 |
5.07
|
76,100 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/06/2025 |
5.11
|
103,800 | 5.04 | 5.11 | 5.04 | 0 | 0 | 0 |
| 13/06/2025 |
5.07
|
40,400 | 5.04 | 5.11 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.14
|
63,600 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.13
|
79,000 | 5.06 | 5.13 | 5.03 | 0 | 0 | 0 |
| 10/06/2025 |
5.06
|
51,400 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 09/06/2025 |
5.09
|
29,600 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 06/06/2025 |
5.14
|
63,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.19
|
52,300 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 04/06/2025 |
5.20
|
121,500 | 5.20 | 5.24 | 5.16 | 0 | 0 | 0 |
| 03/06/2025 |
5.21
|
295,200 | 5.09 | 5.30 | 5.08 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
58,100 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
25,400 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
| 29/05/2025 |
5.07
|
142,200 | 5.05 | 5.10 | 5.03 | 0 | 0 | 0 |
| 28/05/2025 |
5.08
|
98,400 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
| 27/05/2025 |
5.08
|
77,700 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
| 26/05/2025 |
5.08
|
98,100 | 5.06 | 5.08 | 5.05 | 0 | 0 | 0 |
| 23/05/2025 |
5.05
|
36,500 | 5.05 | 5.10 | 5.01 | 0 | 0 | 0 |
| 22/05/2025 |
5.05
|
72,800 | 5.05 | 5.10 | 5.02 | 0 | 0 | 0 |
| 21/05/2025 |
5.05
|
46,900 | 5.07 | 5.12 | 5.04 | 0 | 0 | 0 |
| 20/05/2025 |
5.06
|
29,300 | 5 | 5.07 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.08
|
61,400 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 |
| 16/05/2025 |
5.07
|
30,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
24,600 | 5.10 | 5.12 | 5.01 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
83,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 13/05/2025 |
5.09
|
154,100 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.17
|
21,300 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 |
| 09/05/2025 |
5.17
|
18,500 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
28,900 | 5.20 | 5.20 | 5.05 | 0 | 400 | 0 |
| 07/05/2025 |
5.13
|
9,800 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
122,200 | 5.17 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/05/2025 |
5.18
|
15,400 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 |
| 29/04/2025 |
5.13
|
57,200 | 5.11 | 5.30 | 5.11 | 0 | 0 | 0 |
| 28/04/2025 |
5.18
|
68,600 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
86,400 | 5.09 | 5.16 | 5.05 | 0 | 0 | 0 |
| 24/04/2025 |
4.98
|
19,700 | 5 | 5 | 4.94 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
266,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
86,000 | 4.90 | 4.99 | 4.70 | 0 | 0 | 0 |
| 21/04/2025 |
4.99
|
11,500 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 18/04/2025 |
4.96
|
36,100 | 5.02 | 5.03 | 4.96 | 0 | 0 | 0 |
| 17/04/2025 |
4.99
|
24,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.98
|
2,800 | 4.88 | 5 | 4.88 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
49,800 | 5 | 5.05 | 4.95 | 0 | 0 | 0 |
| 14/04/2025 |
5.01
|
5,900 | 5.10 | 5.11 | 4.98 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
59,800 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 10/04/2025 |
4.92
|
89,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/04/2025 |
4.60
|
44,400 | 4.36 | 4.70 | 4.36 | 0 | 0 | 0 |
| 08/04/2025 |
4.65
|
148,700 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
| 04/04/2025 |
4.99
|
137,000 | 4.74 | 5.06 | 4.73 | 0 | 0 | 0 |
| 03/04/2025 |
5.08
|
270,400 | 5.34 | 5.34 | 5.08 | 0 | 2,900 | -0.0 |
| 02/04/2025 |
5.46
|
22,300 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 01/04/2025 |
5.46
|
13,400 | 5.45 | 5.46 | 5.40 | 0 | 100 | -0.0 |
| 31/03/2025 |
5.44
|
33,200 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
| 28/03/2025 |
5.40
|
28,500 | 5.44 | 5.45 | 5.40 | 0 | 3,700 | -0.0 |
| 27/03/2025 |
5.31
|
128,900 | 5.45 | 5.48 | 5.31 | 1,000 | 2,100 | -0.0 |
| 26/03/2025 |
5.49
|
64,100 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
130,700 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.49
|
28,100 | 5.50 | 5.53 | 5.49 | 0 | 0 | 0 |
| 21/03/2025 |
5.49
|
21,000 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
| 20/03/2025 |
5.50
|
45,900 | 5.52 | 5.53 | 5.45 | 0 | 0 | 0 |
| 19/03/2025 |
5.52
|
59,600 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/03/2025 |
5.53
|
26,300 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 |
| 17/03/2025 |
5.56
|
43,600 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 |
| 14/03/2025 |
5.50
|
98,500 | 5.48 | 5.64 | 5.48 | 700 | 0 | 0.0 |
| 13/03/2025 |
5.48
|
52,900 | 5.48 | 5.53 | 5.42 | 0 | 0 | 0 |
| 12/03/2025 |
5.48
|
22,800 | 5.42 | 5.50 | 5.42 | 700 | 0 | 0.0 |
| 11/03/2025 |
5.46
|
54,700 | 5.47 | 5.48 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.45
|
74,800 | 5.46 | 5.48 | 5.42 | 1,500 | 0 | 0.0 |
| 07/03/2025 |
5.46
|
54,500 | 5.46 | 5.47 | 5.44 | 1,600 | 0 | 0.0 |
| 06/03/2025 |
5.46
|
45,700 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 |
| 05/03/2025 |
5.45
|
41,600 | 5.46 | 5.46 | 5.40 | 4,300 | 0 | 0.0 |
| 04/03/2025 |
5.46
|
139,500 | 5.48 | 5.50 | 5.21 | 0 | 0 | 0 |
| 03/03/2025 |
5.48
|
25,200 | 5.54 | 5.59 | 5.46 | 0 | 5,000 | -0.0 |
| 28/02/2025 |
5.54
|
56,500 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 27/02/2025 |
5.54
|
48,800 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
| 26/02/2025 |
5.47
|
61,200 | 5.48 | 5.50 | 5.46 | 0 | 0 | 0 |
| 25/02/2025 |
5.48
|
88,100 | 5.47 | 5.49 | 5.41 | 1,300 | 0 | 0.0 |
| 24/02/2025 |
5.48
|
101,400 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 21/02/2025 |
5.52
|
74,900 | 5.55 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2025 |
5.57
|
48,500 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |