| 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) |
0.11 | 2.75% | 246,400 | -100 | -0.0 |
3.95
4.14
4.08
|
|
2 tháng
(2025-10-06) |
-0.06 | -1.47% | 485,600 | -100 | -0.0 |
3.95
4.28
4.08
|
|
3 tháng
(2025-09-05) |
-0.05 | -1.25% | 813,900 | -100 | -0.0 |
3.95
4.28
4.08
|
|
6 tháng
(2025-06-09) |
0.19 | 4.75% | 3,074,600 | 100 | 0.0 |
3.80
4.28
4.08
|
|
12 tháng
(2024-12-09) |
0.08 | 2.02% | 4,361,600 | -9,600 | -0.0 |
3.68
4.28
4.08
|
|
24 tháng
(2023-12-15) |
-0.36 | -7.99% | 7,587,600 | -12,500 | -0.1 |
3.68
4.54
4.08
|
|
36 tháng
(2022-12-20) |
0.23 | 6.03% | 16,347,100 | -29,500 | 0.1 |
3.56
5.27
4.08
|
|
60 tháng
(2020-12-30) |
0.50 | 13.88% | 89,756,730 | -94,487 | 0.1 |
3.29
8.46
4.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
3.85
|
107,100 | 3.86 | 3.89 | 3.81 | 0 | 0 | 0 |
| 14/07/2025 |
3.86
|
130,800 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 |
| 11/07/2025 |
3.86
|
94,200 | 3.89 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/07/2025 |
3.87
|
5,700 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 |
| 09/07/2025 |
3.86
|
25,200 | 3.84 | 3.87 | 3.81 | 0 | 0 | 0 |
| 08/07/2025 |
3.84
|
46,500 | 3.82 | 3.85 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 04/07/2025 |
3.89
|
57,700 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
| 03/07/2025 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 02/07/2025 |
3.85
|
34,600 | 3.84 | 3.85 | 3.81 | 0 | 0 | 0 |
| 01/07/2025 |
3.86
|
36,100 | 3.82 | 3.86 | 3.81 | 0 | 0 | 0 |
| 30/06/2025 |
3.86
|
7,200 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 |
| 27/06/2025 |
3.89
|
31,300 | 3.88 | 4.08 | 3.81 | 200 | 0 | 0.0 |
| 26/06/2025 |
3.84
|
18,600 | 3.83 | 3.86 | 3.78 | 0 | 0 | 0 |
| 25/06/2025 |
3.84
|
11,200 | 3.85 | 3.88 | 3.75 | 0 | 0 | 0 |
| 24/06/2025 |
3.85
|
6,800 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
| 23/06/2025 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 20/06/2025 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 19/06/2025 |
3.81
|
8,400 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
| 18/06/2025 |
3.81
|
8,400 | 3.81 | 3.83 | 3.76 | 0 | 0 | 0 |
| 17/06/2025 |
3.81
|
42,000 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.80
|
14,300 | 3.83 | 3.84 | 3.54 | 0 | 0 | 0 |
| 13/06/2025 |
3.81
|
10,600 | 3.81 | 3.81 | 3.79 | 0 | 0 | 0 |
| 12/06/2025 |
3.81
|
43,900 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 |
| 11/06/2025 |
3.89
|
7,000 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
| 10/06/2025 |
3.90
|
15,900 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 09/06/2025 |
3.92
|
1,600 | 3.81 | 3.95 | 3.79 | 0 | 0 | 0 |
| 06/06/2025 |
3.81
|
10,300 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 05/06/2025 |
3.86
|
14,200 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 |
| 04/06/2025 |
3.80
|
36,600 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 03/06/2025 |
3.86
|
11,800 | 3.82 | 3.88 | 3.81 | 0 | 0 | 0 |
| 02/06/2025 |
3.82
|
22,800 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
| 30/05/2025 |
3.83
|
12,600 | 3.81 | 3.90 | 3.79 | 0 | 0 | 0 |
| 29/05/2025 |
3.81
|
85,000 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 28/05/2025 |
3.91
|
43,600 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 |
| 27/05/2025 |
3.94
|
500 | 4.07 | 4.07 | 3.86 | 0 | 0 | 0 |
| 26/05/2025 |
3.86
|
600 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 |
| 23/05/2025 |
3.88
|
10,200 | 3.78 | 3.90 | 3.78 | 0 | 0 | 0 |
| 22/05/2025 |
3.78
|
3,700 | 3.72 | 3.89 | 3.72 | 0 | 0 | 0 |
| 21/05/2025 |
3.90
|
7,900 | 3.81 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/05/2025 |
3.81
|
32,500 | 3.90 | 3.92 | 3.80 | 0 | 0 | 0 |
| 19/05/2025 |
3.86
|
91,900 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
| 16/05/2025 |
3.88
|
21,300 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 15/05/2025 |
3.92
|
29,800 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 14/05/2025 |
3.94
|
12,900 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
| 13/05/2025 |
3.89
|
35,200 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 12/05/2025 |
3.97
|
51,000 | 4 | 4.07 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
3,300 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 08/05/2025 |
4.02
|
12,200 | 3.90 | 4.04 | 3.88 | 0 | 0 | 0 |
| 07/05/2025 |
3.97
|
25,000 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.95
|
16,300 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
| 05/05/2025 |
3.98
|
4,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 29/04/2025 |
3.98
|
2,900 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
| 28/04/2025 |
4.10
|
7,000 | 3.83 | 4.10 | 3.81 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
7,700 | 3.88 | 3.90 | 3.69 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
1,500 | 3.89 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2025 |
3.89
|
300 | 3.68 | 3.89 | 3.68 | 0 | 0 | 0 |
| 22/04/2025 |
3.86
|
2,300 | 3.70 | 3.90 | 3.63 | 0 | 0 | 0 |
| 21/04/2025 |
3.90
|
4,700 | 3.82 | 4.01 | 3.76 | 0 | 0 | 0 |
| 18/04/2025 |
3.81
|
3,900 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
| 17/04/2025 |
3.93
|
17,300 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |
| 16/04/2025 |
3.99
|
900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/04/2025 |
3.96
|
300 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
| 14/04/2025 |
3.97
|
3,700 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
| 11/04/2025 |
3.99
|
5,900 | 3.95 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/04/2025 |
3.96
|
17,800 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 09/04/2025 |
3.74
|
1,300 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 |
| 08/04/2025 |
3.68
|
25,100 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
| 04/04/2025 |
3.95
|
21,900 | 3.56 | 3.97 | 3.56 | 0 | 0 | 0 |
| 03/04/2025 |
3.82
|
22,700 | 3.75 | 4.09 | 3.72 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
10,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
3.99
|
14,800 | 3.95 | 3.99 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.95
|
500 | 3.89 | 3.99 | 3.89 | 0 | 0 | 0 |
| 28/03/2025 |
4.03
|
1,200 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
8,400 | 4.09 | 4.11 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.11
|
2,000 | 4.24 | 4.24 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/03/2025 |
3.99
|
3,600 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
3.99
|
19,200 | 3.98 | 4.08 | 3.93 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
4,400 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
11,100 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
| 14/03/2025 |
3.99
|
2,500 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 13/03/2025 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/03/2025 |
3.99
|
1,100 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 11/03/2025 |
3.91
|
8,900 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4.02
|
2,900 | 4.01 | 4.02 | 3.94 | 0 | 800 | -0.0 |
| 07/03/2025 |
4.03
|
19,700 | 3.92 | 4.03 | 3.91 | 0 | 0 | 0 |
| 06/03/2025 |
4.03
|
3,300 | 4.03 | 4.03 | 4.02 | 0 | 0 | 0 |
| 05/03/2025 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/03/2025 |
4
|
900 | 3.96 | 4.06 | 3.90 | 0 | 0 | 0 |
| 03/03/2025 |
3.96
|
1,600 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 28/02/2025 |
4.04
|
5,000 | 4 | 4.05 | 3.98 | 0 | 300 | -0.0 |
| 27/02/2025 |
3.98
|
16,500 | 4.06 | 4.06 | 3.98 | 0 | 100 | -0.0 |
| 26/02/2025 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 25/02/2025 |
4.06
|
4,100 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 24/02/2025 |
4.08
|
9,300 | 3.98 | 4.08 | 3.98 | 0 | 0 | 0 |
| 21/02/2025 |
3.98
|
3,900 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 20/02/2025 |
3.98
|
16,300 | 4 | 4 | 3.95 | 0 | 5,000 | -0.0 |