| 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) |
4.20 | 53.85% | 1,538,700 | -300 | -0.0 |
7.80
12.60
11.40
|
|
2 tháng
(2025-10-06) |
4 | 50% | 2,166,500 | -300 | -0.0 |
7.10
12.60
11.40
|
|
3 tháng
(2025-09-05) |
4.50 | 60% | 3,947,300 | -3,300 | -0.0 |
7.10
12.60
11.40
|
|
6 tháng
(2025-06-09) |
7.30 | 155.32% | 6,245,200 | -406,100 | -2.9 |
4.40
12.60
11.40
|
|
12 tháng
(2024-12-09) |
8.60 | 252.94% | 6,974,745 | -499,900 | -3.4 |
3
12.60
11.40
|
|
24 tháng
(2023-12-15) |
7.90 | 192.68% | 7,936,798 | -180,207 | -2.3 |
3
12.60
11.40
|
|
36 tháng
(2022-12-20) |
2.80 | 30.43% | 12,567,980 | -976,134 | -7.6 |
3
12.60
11.40
|
|
60 tháng
(2020-12-30) |
7.30 | 155.32% | 23,131,876 | -1,336,212 | -14.3 |
3
46.15
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.80
|
24,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/07/2025 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
6,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.60
|
2,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
9,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
3,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/07/2025 |
4.50
|
5,300 | 4.50 | 4.50 | 4.50 | 0 | 4,300 | -0.0 |
| 03/07/2025 |
4.50
|
2,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2025 |
4.60
|
1,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/07/2025 |
4.60
|
2,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
7,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.50
|
2,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.50
|
2,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
1,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.50
|
5,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.50
|
1,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
2,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/06/2025 |
4.60
|
3,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.70
|
14,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.50
|
3,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
2,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/06/2025 |
4.50
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/06/2025 |
4.50
|
38,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2025 |
4.50
|
21,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2025 |
4.40
|
1,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2025 |
4.50
|
32,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
3,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
3,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/05/2025 |
4.20
|
4,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/05/2025 |
4.20
|
13,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.20
|
6,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/05/2025 |
4.30
|
9,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/05/2025 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
4.20
|
17,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/05/2025 |
4.30
|
7,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
10,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2025 |
4.40
|
6,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/05/2025 |
4.60
|
2,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/05/2025 |
4.60
|
9,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/05/2025 |
4.30
|
15,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.40
|
19,600 | 4.60 | 4.60 | 4.40 | 0 | 7,000 | 0 |
| 29/04/2025 |
4.50
|
22,100 | 4.70 | 4.80 | 4.50 | 0 | 13,600 | -0.1 |
| 28/04/2025 |
4.80
|
11,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/04/2025 |
4.80
|
17,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
4.90
|
5,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
27,500 | 5 | 5.20 | 4.80 | 0 | 3,500 | -0.0 |
| 22/04/2025 |
4.90
|
25,100 | 4.80 | 5.20 | 4.20 | 0 | 0 | 0 |
| 21/04/2025 |
4.70
|
42,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 18/04/2025 |
5
|
75,900 | 6.50 | 6.50 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.70
|
65,400 | 5.70 | 5.70 | 5.70 | 0 | 35,000 | -0.2 |
| 16/04/2025 |
5
|
70,900 | 5 | 5 | 5 | 0 | 30,000 | -0.2 |
| 15/04/2025 |
4.40
|
4,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/04/2025 |
3.90
|
24,400 | 3.90 | 3.90 | 3.90 | 0 | 4,700 | -0.0 |
| 11/04/2025 |
3.40
|
43,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/04/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/04/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/04/2025 |
3
|
13,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/04/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/04/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/04/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/03/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/03/2025 |
3.30
|
1,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/03/2025 |
3.30
|
4,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/03/2025 |
3.50
|
4,600 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2025 |
3.40
|
2,900 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/02/2025 |
3.60
|
2,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/02/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/02/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/02/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/02/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/02/2025 |
3.60
|
3,800 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |