| 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) |
-0.30 | -5.17% | 11,929,600 | 1,300 | 0.0 |
5.40
5.80
5.60
|
|
2 tháng
(2025-10-06) |
-1.20 | -17.91% | 31,317,300 | 15,700 | 0.1 |
5.40
6.70
5.60
|
|
3 tháng
(2025-09-05) |
-1.50 | -21.43% | 62,765,400 | 178,900 | 1.2 |
5.40
7
5.60
|
|
6 tháng
(2025-06-09) |
0.90 | 19.57% | 278,162,300 | 115,800 | 1.5 |
4.50
7.60
5.60
|
|
12 tháng
(2024-12-09) |
0.90 | 19.57% | 431,376,374 | 100,117 | 1.4 |
3.50
7.60
5.60
|
|
24 tháng
(2023-12-15) |
-1.70 | -23.61% | 689,486,324 | 97,938 | 1.4 |
3.50
8.10
5.60
|
|
36 tháng
(2022-12-20) |
0.20 | 3.77% | 1,405,871,633 | 163,438 | 1.9 |
3.50
10
5.60
|
|
60 tháng
(2020-12-30) |
0.50 | 10% | 2,908,960,790 | 325,141 | 4.0 |
2.80
21.10
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.80
|
10,888,700 | 5.20 | 5.80 | 5.10 | 5,000 | 800 | 0.0 |
| 14/07/2025 |
5.20
|
2,920,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
3,839,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/07/2025 |
5.10
|
2,225,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
6,636,700 | 4.80 | 5.20 | 4.80 | 9,000 | 2,000 | 0.0 |
| 08/07/2025 |
4.80
|
1,973,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
832,800 | 4.70 | 4.70 | 4.60 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.70
|
1,090,400 | 4.70 | 4.70 | 4.50 | 1,100 | 0 | 0.0 |
| 03/07/2025 |
4.70
|
1,182,000 | 4.70 | 4.70 | 4.60 | 0 | 9,000 | -0.0 |
| 02/07/2025 |
4.70
|
2,867,400 | 4.60 | 4.70 | 4.40 | 0 | 10,000 | -0.0 |
| 01/07/2025 |
4.60
|
454,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.50
|
804,600 | 4.60 | 4.60 | 4.50 | 4,000 | 0 | 0.0 |
| 27/06/2025 |
4.50
|
394,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
547,900 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0 |
| 25/06/2025 |
4.60
|
528,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.60
|
1,030,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
610,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
629,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
488,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
817,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.70
|
579,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.60
|
477,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,420,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
357,500 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0 |
| 11/06/2025 |
4.60
|
296,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
863,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
378,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
1,632,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
1,253,100 | 4.90 | 4.90 | 4.70 | 300 | 0 | 0.0 |
| 04/06/2025 |
4.90
|
1,495,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/06/2025 |
4.90
|
2,579,700 | 4.80 | 5 | 4.80 | 0 | 4,200 | 0 |
| 02/06/2025 |
4.80
|
678,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.70
|
2,358,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
636,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
1,559,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
1,303,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
1,721,500 | 4.60 | 4.70 | 4.50 | 3,000 | 0 | 0 |
| 23/05/2025 |
4.60
|
451,800 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| 22/05/2025 |
4.60
|
918,700 | 4.50 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| 21/05/2025 |
4.60
|
2,272,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/05/2025 |
4.60
|
1,294,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
780,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
4.80
|
2,243,400 | 4.80 | 4.90 | 4.70 | 2,000 | 0 | 0.0 |
| 15/05/2025 |
4.80
|
1,690,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.60
|
1,399,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/05/2025 |
4.60
|
1,362,700 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| 12/05/2025 |
4.60
|
1,039,000 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0 |
| 09/05/2025 |
4.50
|
931,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2025 |
4.50
|
1,308,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
1,009,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
2,435,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
1,838,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/04/2025 |
4.60
|
2,566,200 | 4.70 | 4.70 | 4.40 | 317 | 0 | 0.0 |
| 28/04/2025 |
4.70
|
4,702,800 | 5.20 | 5.20 | 4.50 | 100 | 2,000 | -0.0 |
| 25/04/2025 |
5
|
11,255,800 | 5.90 | 6 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
7,455,400 | 6.30 | 6.40 | 5.50 | 1,000 | 10,000 | -0.1 |
| 23/04/2025 |
5.60
|
5,008,600 | 5.60 | 5.60 | 5.10 | 0 | 10,000 | -0.1 |
| 22/04/2025 |
5
|
9,460,500 | 4.40 | 5 | 4.40 | 3,000 | 20,000 | -0.1 |
| 21/04/2025 |
4.40
|
862,200 | 4.30 | 4.40 | 4.30 | 100 | 0 | 0.0 |
| 18/04/2025 |
4.30
|
833,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
300,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
317,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
697,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
1,043,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
2,161,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
257,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
1,613,800 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
2,016,900 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
2,004,700 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.30
|
3,381,500 | 5 | 5 | 4.30 | 500 | 0 | 0.0 |
| 02/04/2025 |
5
|
527,200 | 5 | 5.10 | 5 | 2,000 | 0 | 0.0 |
| 01/04/2025 |
5.10
|
228,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
820,700 | 5.10 | 5.10 | 4.90 | 0 | 11,600 | -0.1 |
| 28/03/2025 |
5.10
|
532,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
1,018,800 | 5.20 | 5.30 | 5.10 | 0 | 2,000 | -0.0 |
| 26/03/2025 |
5.30
|
375,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
529,600 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 24/03/2025 |
5.40
|
528,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
481,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
521,400 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
5.30
|
750,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
354,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/03/2025 |
5.40
|
868,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
1,102,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.40
|
997,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
1,211,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.40
|
1,236,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.40
|
1,369,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
840,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
916,000 | 5.30 | 5.50 | 5.30 | 3,000 | 0 | 0.0 |
| 05/03/2025 |
5.40
|
860,600 | 5.40 | 5.50 | 5.30 | 0 | 8,800 | -0.0 |
| 04/03/2025 |
5.40
|
967,500 | 5.60 | 5.60 | 5.30 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
5.60
|
1,117,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
1,224,400 | 5.50 | 5.70 | 5.50 | 3,700 | 0 | 0.0 |
| 27/02/2025 |
5.60
|
1,332,500 | 5.50 | 5.60 | 5.40 | 2,000 | 0 | 0.0 |
| 26/02/2025 |
5.50
|
1,854,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/02/2025 |
5.50
|
1,117,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/02/2025 |
5.50
|
936,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
842,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
1,290,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |