| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.17 | 3.62% | 704,800 | 1,000 | 0.0 |
4.65
5
4.84
|
|
2 tháng
(2025-11-28) |
0.16 | 3.40% | 1,074,600 | 2,000 | 0.0 |
4.65
5
4.84
|
|
3 tháng
(2025-10-29) |
0.39 | 8.72% | 2,090,300 | 1,900 | 0.0 |
4.45
5
4.84
|
|
6 tháng
(2025-07-31) |
-0.64 | -11.64% | 5,849,500 | -7,300 | -0.0 |
4.37
5.50
4.84
|
|
12 tháng
(2025-02-03) |
0.60 | 14.08% | 18,232,600 | -500 | -0.0 |
4
5.75
4.84
|
|
24 tháng
(2024-02-07) |
-0.14 | -2.80% | 30,635,800 | -7,400 | -0.1 |
3.81
5.75
4.84
|
|
36 tháng
(2023-02-13) |
-0.65 | -11.80% | 46,012,100 | 4,600 | 0.1 |
3.81
6.75
4.84
|
|
60 tháng
(2021-02-22) |
-1.29 | -20.93% | 160,479,800 | -8,328 | -0.2 |
3.81
15.97
4.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.80
|
69,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/04/2025 |
4.49
|
66,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
11,600 | 3.96 | 4.37 | 3.96 | 0 | 0 | 0 |
| 08/04/2025 |
4.14
|
200,300 | 4.41 | 4.41 | 4.14 | 100 | 0 | 0.0 |
| 04/04/2025 |
4.45
|
114,700 | 4.36 | 4.65 | 4.36 | 0 | 0 | 0 |
| 03/04/2025 |
4.68
|
147,500 | 4.95 | 4.95 | 4.68 | 0 | 0 | 0 |
| 02/04/2025 |
5.03
|
62,500 | 5.07 | 5.07 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5.03
|
82,200 | 5 | 5.03 | 4.95 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
20,500 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
50,200 | 4.99 | 5 | 4.98 | 0 | 0 | 0 |
| 27/03/2025 |
4.99
|
38,200 | 4.99 | 5.02 | 4.94 | 0 | 100 | -0.0 |
| 26/03/2025 |
4.99
|
26,300 | 5 | 5.02 | 4.99 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
24,200 | 4.99 | 5.01 | 4.98 | 0 | 0 | 0 |
| 24/03/2025 |
5
|
27,300 | 5.01 | 5.01 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.01
|
118,100 | 5.03 | 5.05 | 4.99 | 0 | 0 | 0 |
| 20/03/2025 |
5.01
|
42,000 | 5.06 | 5.08 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.01
|
61,000 | 5 | 5.10 | 4.98 | 0 | 0 | 0 |
| 18/03/2025 |
5.03
|
42,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
21,100 | 5 | 5.02 | 4.97 | 0 | 100 | -0.0 |
| 14/03/2025 |
5
|
65,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5
|
76,900 | 5.04 | 5.07 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.04
|
92,000 | 5.01 | 5.05 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.01
|
36,500 | 5 | 5.01 | 4.90 | 0 | 0 | 0 |
| 10/03/2025 |
5.01
|
48,500 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
| 07/03/2025 |
5
|
27,600 | 5 | 5.04 | 4.97 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
97,500 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 |
| 05/03/2025 |
4.91
|
41,400 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.99
|
199,500 | 5 | 5.02 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
55,100 | 5.04 | 5.06 | 4.95 | 0 | 0 | 0 |
| 28/02/2025 |
5.05
|
89,100 | 5.04 | 5.05 | 4.95 | 0 | 0 | 0 |
| 27/02/2025 |
5.04
|
110,500 | 5.04 | 5.10 | 5 | 0 | 1,600 | -0.0 |
| 26/02/2025 |
5.04
|
201,100 | 5.04 | 5.07 | 4.95 | 0 | 0 | 0 |
| 25/02/2025 |
5.03
|
102,700 | 5.03 | 5.05 | 4.97 | 1,600 | 1,000 | 0.0 |
| 24/02/2025 |
5.02
|
197,700 | 5.12 | 5.16 | 4.95 | 0 | 1,000 | -0.0 |
| 21/02/2025 |
5.17
|
194,600 | 5.17 | 5.20 | 4.87 | 0 | 0 | 0 |
| 20/02/2025 |
5.17
|
364,200 | 5.20 | 5.29 | 5.08 | 300 | 0 | 0.0 |
| 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 |