| 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) |
-0.13 | -2.67% | 2,924,900 | 7,200 | 0.0 |
4.71
4.87
4.74
|
|
2 tháng
(2025-10-06) |
-0.29 | -5.77% | 11,307,000 | -180,600 | -0.9 |
4.71
5.20
4.74
|
|
3 tháng
(2025-09-05) |
0.14 | 3.04% | 25,579,700 | -314,100 | -1.5 |
4.54
5.70
4.74
|
|
6 tháng
(2025-06-09) |
0.68 | 16.75% | 65,299,200 | -135,005 | -0.7 |
4.06
5.70
4.74
|
|
12 tháng
(2024-12-09) |
2.59 | 120.47% | 123,863,300 | -713,800 | -2.4 |
2.09
5.70
4.74
|
|
24 tháng
(2023-12-15) |
0.04 | 0.85% | 160,457,700 | -570,002 | -1.9 |
2.09
5.70
4.74
|
|
36 tháng
(2022-12-20) |
1.99 | 72.36% | 290,888,500 | -1,640,697 | -6.7 |
2.09
6.63
4.74
|
|
60 tháng
(2020-12-30) |
-6.16 | -56.51% | 953,241,940 | -8,038,370 | -75.3 |
2.09
15.05
4.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4.56
|
928,800 | 4.81 | 4.90 | 4.55 | 2,000 | 14,700 | -0.1 |
| 14/07/2025 |
4.81
|
687,400 | 5 | 5 | 4.72 | 3,900 | 42,600 | -0.2 |
| 11/07/2025 |
4.70
|
1,727,700 | 4.50 | 4.70 | 4.48 | 200 | 0 | 0 |
| 10/07/2025 |
4.40
|
599,700 | 4.37 | 4.52 | 4.35 | 20,800 | 3,105 | 0 |
| 09/07/2025 |
4.35
|
625,700 | 4.46 | 4.46 | 4.32 | 11,600 | 10,500 | 0 |
| 08/07/2025 |
4.34
|
417,900 | 4.30 | 4.47 | 4.30 | 22,000 | 0 | 0.1 |
| 07/07/2025 |
4.35
|
308,000 | 4.41 | 4.41 | 4.30 | 900 | 0 | 0.0 |
| 04/07/2025 |
4.40
|
545,700 | 4.34 | 4.44 | 4.34 | 19,400 | 1,500 | 0.1 |
| 03/07/2025 |
4.34
|
279,700 | 4.35 | 4.40 | 4.28 | 2,200 | 19,300 | -0.1 |
| 02/07/2025 |
4.30
|
172,400 | 4.37 | 4.41 | 4.29 | 0 | 0 | 0 |
| 01/07/2025 |
4.36
|
126,800 | 4.30 | 4.48 | 4.30 | 1,600 | 0 | 0.0 |
| 30/06/2025 |
4.48
|
424,300 | 4.40 | 4.48 | 4.26 | 19,100 | 3,200 | 0.1 |
| 27/06/2025 |
4.26
|
61,500 | 4.27 | 4.39 | 4.22 | 0 | 7,600 | -0.0 |
| 26/06/2025 |
4.27
|
169,100 | 4.38 | 4.38 | 4.25 | 0 | 8,200 | -0.0 |
| 25/06/2025 |
4.36
|
125,700 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
| 24/06/2025 |
4.34
|
222,700 | 4.47 | 4.49 | 4.32 | 8,500 | 3,300 | 0.0 |
| 23/06/2025 |
4.39
|
413,200 | 4.40 | 4.51 | 4.29 | 10,000 | 0 | 0.0 |
| 20/06/2025 |
4.51
|
723,200 | 4.96 | 4.96 | 4.46 | 0 | 68,800 | -0.3 |
| 19/06/2025 |
4.72
|
635,500 | 4.70 | 4.80 | 4.60 | 3,300 | 25,100 | -0.1 |
| 18/06/2025 |
4.59
|
604,700 | 4.70 | 4.70 | 4.52 | 20,000 | 0 | 0.1 |
| 17/06/2025 |
4.40
|
561,200 | 4.14 | 4.40 | 4.13 | 68,800 | 9,400 | 0.3 |
| 16/06/2025 |
4.12
|
228,700 | 4.11 | 4.17 | 4.07 | 25,100 | 1,500 | 0.1 |
| 13/06/2025 |
4.11
|
184,400 | 4.20 | 4.27 | 4.05 | 0 | 56,900 | -0.2 |
| 12/06/2025 |
4.24
|
205,200 | 4.30 | 4.32 | 4.24 | 0 | 4,400 | -0.0 |
| 11/06/2025 |
4.24
|
203,100 | 4.10 | 4.25 | 4.08 | 500 | 24,000 | -0.1 |
| 10/06/2025 |
4.06
|
246,300 | 3.92 | 4.12 | 3.92 | 66,700 | 0 | 0.3 |
| 09/06/2025 |
4.06
|
436,800 | 4.30 | 4.30 | 3.95 | 4,900 | 0 | 0.0 |
| 06/06/2025 |
4.22
|
647,500 | 4.50 | 4.50 | 4.20 | 24,500 | 0 | 0.1 |
| 05/06/2025 |
4.46
|
252,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
724,200 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
361,200 | 4.74 | 4.74 | 4.53 | 0 | 22,700 | -0.1 |
| 02/06/2025 |
4.68
|
240,400 | 4.65 | 4.72 | 4.60 | 0 | 2,000 | -0.0 |
| 30/05/2025 |
4.62
|
442,100 | 4.59 | 4.72 | 4.55 | 0 | 22,800 | -0.1 |
| 29/05/2025 |
4.59
|
524,400 | 4.66 | 4.80 | 4.59 | 22,700 | 3,800 | 0.1 |
| 28/05/2025 |
4.69
|
838,100 | 4.65 | 4.87 | 4.55 | 0 | 2,600 | -0.0 |
| 27/05/2025 |
4.87
|
268,000 | 4.85 | 5.08 | 4.85 | 0 | 700 | -0.0 |
| 26/05/2025 |
4.82
|
781,500 | 4.65 | 4.82 | 4.50 | 26,600 | 200 | 0.1 |
| 23/05/2025 |
4.51
|
1,041,900 | 4.81 | 4.81 | 4.48 | 3,100 | 64,300 | -0.3 |
| 22/05/2025 |
4.81
|
344,000 | 5 | 5 | 4.80 | 2 | 31,200 | 0 |
| 21/05/2025 |
4.92
|
631,500 | 4.98 | 5.09 | 4.80 | 0 | 500 | -0.0 |
| 20/05/2025 |
4.92
|
894,100 | 4.90 | 5.10 | 4.85 | 55,000 | 500 | 0.3 |
| 19/05/2025 |
5.11
|
833,900 | 5.49 | 5.49 | 5.11 | 8,002 | 10,600 | 0 |
| 16/05/2025 |
5.49
|
1,629,200 | 5.12 | 5.49 | 4.85 | 4,800 | 23,100 | 0 |
| 15/05/2025 |
5.16
|
1,798,000 | 5.10 | 5.16 | 5 | 25,400 | 10,300 | 0 |
| 14/05/2025 |
4.89
|
1,205,800 | 4.83 | 4.90 | 4.69 | 10,300 | 30,800 | 0 |
| 13/05/2025 |
4.59
|
1,296,700 | 4.66 | 4.66 | 4.06 | 23,100 | 6,300 | 0 |
| 12/05/2025 |
4.36
|
250,500 | 4.09 | 4.36 | 4.09 | 2,300 | 0 | 0 |
| 09/05/2025 |
4.08
|
263,900 | 4.02 | 4.20 | 4.01 | 0 | 23,100 | 0 |
| 08/05/2025 |
4.01
|
223,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/05/2025 |
4.15
|
794,100 | 3.90 | 4.20 | 3.90 | 28,100 | 100 | 0 |
| 06/05/2025 |
4.19
|
729,200 | 4.50 | 4.50 | 4.19 | 23,100 | 20,200 | 0 |
| 05/05/2025 |
4.50
|
835,000 | 4.62 | 4.62 | 4.33 | 0 | 8,000 | 0 |
| 29/04/2025 |
4.33
|
1,404,400 | 4.32 | 4.33 | 4.30 | 0 | 27,000 | -0.1 |
| 28/04/2025 |
4.05
|
936,700 | 4.05 | 4.05 | 4 | 20,100 | 36,200 | -0.1 |
| 25/04/2025 |
3.79
|
1,632,300 | 3.75 | 3.79 | 3.62 | 2,000 | 2,000 | 0.0 |
| 24/04/2025 |
3.55
|
406,300 | 3.68 | 3.72 | 3.54 | 0 | 0 | 0 |
| 23/04/2025 |
3.68
|
751,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 22/04/2025 |
3.67
|
1,239,700 | 3.59 | 3.74 | 3.33 | 42,500 | 8,160 | 0.1 |
| 21/04/2025 |
3.52
|
1,074,500 | 3.45 | 3.52 | 3.44 | 0 | 29,300 | -0.1 |
| 18/04/2025 |
3.29
|
1,778,800 | 3.29 | 3.29 | 3.13 | 0 | 12,800 | -0.0 |
| 17/04/2025 |
3.08
|
495,700 | 2.91 | 3.08 | 2.91 | 0 | 6,478 | -0.0 |
| 16/04/2025 |
2.88
|
355,200 | 2.70 | 2.88 | 2.70 | 19,300 | 0 | 0.1 |
| 15/04/2025 |
2.70
|
375,800 | 2.78 | 2.78 | 2.60 | 6,100 | 0 | 0.0 |
| 14/04/2025 |
2.74
|
283,600 | 2.74 | 2.76 | 2.60 | 6,700 | 0 | 0.0 |
| 11/04/2025 |
2.65
|
603,500 | 2.76 | 2.76 | 2.54 | 400 | 0 | 0.0 |
| 10/04/2025 |
2.58
|
7,300 | 2.58 | 2.58 | 2.58 | 5,700 | 0 | 0.0 |
| 09/04/2025 |
2.42
|
491,000 | 2.46 | 2.50 | 2.42 | 0 | 1,929 | -0.0 |
| 08/04/2025 |
2.60
|
653,800 | 2.79 | 2.79 | 2.60 | 45 | 0 | 0.0 |
| 04/04/2025 |
2.79
|
373,700 | 2.54 | 2.85 | 2.54 | 0 | 0 | 0 |
| 03/04/2025 |
2.72
|
605,700 | 2.82 | 2.82 | 2.72 | 0 | 36,600 | -0.1 |
| 02/04/2025 |
2.92
|
100,800 | 2.96 | 2.99 | 2.91 | 0 | 0 | 0 |
| 01/04/2025 |
2.96
|
76,500 | 2.98 | 2.99 | 2.92 | 0 | 900 | -0.0 |
| 31/03/2025 |
2.90
|
255,700 | 2.81 | 2.90 | 2.80 | 10,500 | 0 | 0.0 |
| 28/03/2025 |
2.80
|
129,900 | 2.92 | 2.95 | 2.73 | 0 | 8,300 | -0.0 |
| 27/03/2025 |
2.92
|
161,400 | 3 | 3 | 2.89 | 0 | 0 | 0 |
| 26/03/2025 |
2.95
|
161,500 | 3 | 3 | 2.93 | 0 | 0 | 0 |
| 25/03/2025 |
2.95
|
221,500 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 |
| 24/03/2025 |
2.95
|
151,300 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
| 21/03/2025 |
2.92
|
208,800 | 2.91 | 2.95 | 2.86 | 0 | 0 | 0 |
| 20/03/2025 |
2.95
|
319,400 | 3.10 | 3.10 | 2.91 | 4,700 | 14,400 | -0.0 |
| 19/03/2025 |
3.07
|
238,000 | 3.07 | 3.08 | 3.03 | 0 | 1,500 | -0.0 |
| 18/03/2025 |
3.07
|
188,600 | 3.08 | 3.10 | 3.06 | 3,300 | 0 | 0.0 |
| 17/03/2025 |
3.09
|
193,900 | 3.09 | 3.14 | 3.08 | 7,800 | 0 | 0.0 |
| 14/03/2025 |
3.09
|
288,700 | 3.04 | 3.10 | 3.04 | 20,400 | 0 | 0.1 |
| 13/03/2025 |
3.05
|
199,200 | 3.02 | 3.18 | 3.02 | 0 | 0 | 0 |
| 12/03/2025 |
3.07
|
176,500 | 3.06 | 3.12 | 3.02 | 4,200 | 0 | 0.0 |
| 11/03/2025 |
3.06
|
212,600 | 3.12 | 3.13 | 3.04 | 3,500 | 0 | 0.0 |
| 10/03/2025 |
3.10
|
273,100 | 3.09 | 3.22 | 3.06 | 0 | 22,300 | -0.1 |
| 07/03/2025 |
3.09
|
239,100 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
| 06/03/2025 |
3.11
|
139,800 | 3.09 | 3.11 | 3.07 | 0 | 2,600 | -0.0 |
| 05/03/2025 |
3.09
|
413,100 | 3.10 | 3.20 | 3.08 | 21,700 | 6,000 | 0.0 |
| 04/03/2025 |
3.08
|
286,700 | 3.11 | 3.16 | 3.07 | 500 | 2,100 | -0.0 |
| 03/03/2025 |
3.10
|
337,400 | 3.23 | 3.23 | 3.09 | 0 | 132,600 | -0.4 |
| 28/02/2025 |
3.10
|
495,000 | 3.12 | 3.15 | 3.08 | 8,600 | 193,400 | -0.6 |
| 27/02/2025 |
3.11
|
282,700 | 3.12 | 3.15 | 3.08 | 0 | 96,400 | -0.3 |
| 26/02/2025 |
3.12
|
283,600 | 3.16 | 3.21 | 3.05 | 0 | 62,800 | -0.2 |
| 25/02/2025 |
3.16
|
266,700 | 3.24 | 3.24 | 3.10 | 11,000 | 11,000 | -0.0 |
| 24/02/2025 |
3.15
|
961,700 | 3.37 | 3.50 | 3.14 | 8,700 | 1,900 | 0.0 |
| 21/02/2025 |
3.37
|
523,800 | 3.40 | 3.41 | 3.21 | 0 | 5,691 | -0.0 |
| 20/02/2025 |
3.33
|
1,343,400 | 3.24 | 3.39 | 3.24 | 11,000 | 14,000 | -0.0 |