| 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) |
-0.25 | -5.05% | 793,200 | 1,400 | 0.0 |
4.69
4.95
4.70
|
|
2 tháng
(2025-10-06) |
0.03 | 0.64% | 1,571,800 | 1,500 | 0.0 |
4.37
4.95
4.70
|
|
3 tháng
(2025-09-05) |
-0.34 | -6.75% | 2,175,500 | 500 | 0.0 |
4.37
5.04
4.70
|
|
6 tháng
(2025-06-09) |
-0.67 | -12.48% | 9,017,500 | 200 | -0.0 |
4.37
5.75
4.70
|
|
12 tháng
(2024-12-09) |
0.65 | 16.05% | 17,821,800 | -1,150 | -0.0 |
3.95
5.75
4.70
|
|
24 tháng
(2023-12-15) |
-0.35 | -6.93% | 31,542,800 | -6,500 | -0.1 |
3.81
5.75
4.70
|
|
36 tháng
(2022-12-20) |
-0.60 | -11.32% | 46,405,900 | -11,900 | -0.1 |
3.81
6.75
4.70
|
|
60 tháng
(2020-12-30) |
-0.74 | -13.59% | 163,686,260 | -12,278 | -0.2 |
3.81
15.97
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.02
|
262,800 | 4.77 | 5.02 | 4.77 | 1,000 | 0 | 0.0 |
| 18/02/2025 |
4.70
|
350,000 | 4.58 | 4.70 | 4.44 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
250,700 | 4.12 | 4.40 | 4.11 | 0 | 0 | 0 |
| 14/02/2025 |
4.12
|
32,800 | 3.95 | 4.14 | 3.95 | 0 | 0 | 0 |
| 13/02/2025 |
4.10
|
5,600 | 4.17 | 4.17 | 4.05 | 200 | 0 | 0.0 |
| 12/02/2025 |
4.10
|
41,800 | 4.23 | 4.35 | 4.10 | 6,000 | 0 | 0.0 |
| 11/02/2025 |
4.07
|
21,700 | 4 | 4.08 | 3.95 | 0 | 0 | 0 |
| 10/02/2025 |
4
|
89,100 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
| 07/02/2025 |
4.16
|
23,700 | 4.08 | 4.16 | 4.03 | 0 | 0 | 0 |
| 06/02/2025 |
4.09
|
33,500 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 05/02/2025 |
4.11
|
108,000 | 4.17 | 4.20 | 4.04 | 0 | 0 | 0 |
| 04/02/2025 |
4.17
|
48,700 | 4.26 | 4.26 | 4.09 | 0 | 0 | 0 |
| 03/02/2025 |
4.26
|
60,700 | 4.05 | 4.30 | 3.81 | 0 | 0 | 0 |
| 24/01/2025 |
4.05
|
2,500 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
| 23/01/2025 |
4.05
|
14,200 | 4 | 4.05 | 3.98 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
10,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
4,200 | 4.05 | 4.05 | 4 | 0 | 100 | -0.0 |
| 20/01/2025 |
4.05
|
4,300 | 4.04 | 4.05 | 3.99 | 0 | 0 | 0 |
| 17/01/2025 |
4.04
|
1,900 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 16/01/2025 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/01/2025 |
4
|
19,500 | 4.01 | 4.01 | 4 | 0 | 0 | 0 |
| 14/01/2025 |
4
|
51,700 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 13/01/2025 |
3.98
|
12,800 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 10/01/2025 |
3.97
|
20,100 | 4 | 4 | 3.97 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
27,100 | 4 | 4.03 | 3.96 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
18,900 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
| 07/01/2025 |
3.95
|
23,200 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 06/01/2025 |
3.96
|
11,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/01/2025 |
3.96
|
23,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/01/2025 |
4
|
13,500 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
| 31/12/2024 |
3.96
|
25,500 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 30/12/2024 |
4
|
36,400 | 4 | 4 | 3.91 | 0 | 0 | 0 |
| 27/12/2024 |
4
|
23,000 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
| 26/12/2024 |
4.07
|
36,200 | 4 | 4.07 | 3.97 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
37,100 | 4 | 4.03 | 4 | 0 | 0 | 0 |
| 24/12/2024 |
4
|
31,200 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
8,000 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
| 20/12/2024 |
3.99
|
1,500 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
| 19/12/2024 |
4.01
|
6,200 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
| 18/12/2024 |
3.98
|
11,200 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 17/12/2024 |
4
|
20,000 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 16/12/2024 |
4.01
|
28,300 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 13/12/2024 |
4.01
|
8,900 | 3.99 | 4.03 | 3.99 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
4.04
|
5,800 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 11/12/2024 |
4.03
|
7,800 | 4.04 | 4.05 | 4.02 | 500 | 0 | 0.0 |
| 10/12/2024 |
4.05
|
9,600 | 4.05 | 4.06 | 4.04 | 0 | 0 | 0 |
| 09/12/2024 |
4.05
|
27,600 | 4.04 | 4.05 | 3.99 | 1,000 | 50 | 0.0 |
| 06/12/2024 |
3.99
|
17,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
3.81
|
82,500 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 04/12/2024 |
4.02
|
12,900 | 4.03 | 4.08 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4.08
|
5,500 | 4.05 | 4.09 | 3.95 | 0 | 0 | 0 |
| 02/12/2024 |
4.09
|
8,400 | 4.01 | 4.10 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
5,800 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
24,400 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
| 27/11/2024 |
4.09
|
31,200 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 26/11/2024 |
4.09
|
11,000 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 |
| 25/11/2024 |
4.09
|
17,100 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 22/11/2024 |
4.09
|
5,800 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 21/11/2024 |
4.14
|
17,700 | 4.09 | 4.14 | 4.05 | 0 | 0 | 0 |
| 20/11/2024 |
4.08
|
12,100 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
20,200 | 4.10 | 4.14 | 4.08 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
11,700 | 3.93 | 4.12 | 3.93 | 0 | 0 | 0 |
| 15/11/2024 |
4.09
|
14,700 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 14/11/2024 |
4.06
|
2,300 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
13,900 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
| 12/11/2024 |
4.18
|
29,200 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 11/11/2024 |
4.23
|
23,800 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 |
| 08/11/2024 |
4.22
|
221,600 | 4.01 | 4.27 | 4.01 | 0 | 0 | 0 |
| 07/11/2024 |
4.01
|
11,100 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 06/11/2024 |
3.99
|
14,500 | 4 | 4.05 | 3.99 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
42,300 | 3.94 | 4.09 | 3.91 | 0 | 0 | 0 |
| 04/11/2024 |
3.94
|
31,900 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.13
|
46,900 | 4.14 | 4.15 | 4.01 | 0 | 0 | 0 |
| 31/10/2024 |
4.14
|
69,100 | 4.11 | 4.25 | 4.10 | 100 | 0 | 0.0 |
| 30/10/2024 |
4.14
|
248,000 | 3.87 | 4.14 | 3.87 | 1,000 | 0 | 0.0 |
| 29/10/2024 |
3.87
|
41,400 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 28/10/2024 |
3.84
|
1,700 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
| 25/10/2024 |
3.84
|
28,200 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 |
| 24/10/2024 |
3.82
|
23,500 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 23/10/2024 |
3.86
|
12,000 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
| 22/10/2024 |
3.82
|
12,600 | 3.87 | 3.88 | 3.82 | 0 | 0 | 0 |
| 21/10/2024 |
3.85
|
4,700 | 3.87 | 3.96 | 3.85 | 0 | 0 | 0 |
| 18/10/2024 |
3.88
|
5,300 | 3.87 | 3.91 | 3.87 | 100 | 0 | 0.0 |
| 17/10/2024 |
3.87
|
4,100 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 16/10/2024 |
3.89
|
18,800 | 3.93 | 3.96 | 3.80 | 0 | 0 | 0 |
| 15/10/2024 |
3.94
|
7,700 | 3.95 | 3.99 | 3.86 | 0 | 0 | 0 |
| 14/10/2024 |
3.95
|
11,400 | 4.14 | 4.14 | 3.93 | 0 | 0 | 0 |
| 11/10/2024 |
3.95
|
20,300 | 3.96 | 3.99 | 3.92 | 0 | 1,000 | -0.0 |
| 10/10/2024 |
3.96
|
67,800 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
| 09/10/2024 |
4.04
|
110,900 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
| 08/10/2024 |
4.09
|
12,000 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
6,000 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
| 04/10/2024 |
4.05
|
14,900 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 03/10/2024 |
4.10
|
18,900 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 02/10/2024 |
4.12
|
32,600 | 4.13 | 4.16 | 4.10 | 0 | 0 | 0 |
| 01/10/2024 |
4.13
|
44,000 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| 30/09/2024 |
4.16
|
29,400 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
| 27/09/2024 |
4.16
|
15,000 | 4.18 | 4.18 | 4.15 | 0 | 0 | 0 |
| 26/09/2024 |
4.16
|
4,500 | 4.16 | 4.18 | 4.15 | 0 | 0 | 0 |
| 25/09/2024 |
4.19
|
24,200 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |