| 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) |
-0.23 | -5.50% | 285,600 | 0 | 0 |
3.90
4.35
3.96
|
|
2 tháng
(2025-11-28) |
-0.55 | -12.22% | 749,000 | 2,000 | 0.0 |
3.90
4.56
3.96
|
|
3 tháng
(2025-10-29) |
-0.69 | -14.87% | 1,149,500 | 2,000 | 0.0 |
3.90
4.70
3.96
|
|
6 tháng
(2025-07-31) |
-0.85 | -17.71% | 3,986,300 | -8,000 | -0.0 |
3.90
5.55
3.96
|
|
12 tháng
(2025-02-03) |
0.65 | 19.70% | 11,571,400 | -7,000 | -0.0 |
3.30
5.66
3.96
|
|
24 tháng
(2024-02-07) |
-1.21 | -23.45% | 17,061,900 | -7,700 | -0.0 |
3.25
5.66
3.96
|
|
36 tháng
(2023-02-13) |
-0.76 | -16.14% | 22,477,000 | 10,700 | 1.1 |
3.25
9.30
3.96
|
|
60 tháng
(2021-02-22) |
-2.63 | -39.97% | 57,568,400 | 10,200 | 1.2 |
3.25
29
3.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.34
|
122,200 | 4.59 | 4.59 | 4.04 | 0 | 0 | 0 |
| 10/04/2025 |
4.34
|
32,900 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 09/04/2025 |
4.06
|
100,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 08/04/2025 |
4.36
|
39,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/04/2025 |
4.68
|
69,500 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 03/04/2025 |
5.03
|
178,800 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0 |
| 02/04/2025 |
5.40
|
65,600 | 5.05 | 5.40 | 5.01 | 0 | 0 | 0 |
| 01/04/2025 |
5.05
|
42,700 | 5.05 | 5.06 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5.05
|
49,500 | 4.95 | 5.18 | 4.95 | 0 | 0 | 0 |
| 28/03/2025 |
5.20
|
43,600 | 5.07 | 5.28 | 4.95 | 0 | 0 | 0 |
| 27/03/2025 |
5.07
|
36,200 | 5.07 | 5.08 | 4.83 | 0 | 0 | 0 |
| 26/03/2025 |
5.08
|
38,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/03/2025 |
4.95
|
115,900 | 4.95 | 5.26 | 4.91 | 0 | 0 | 0 |
| 24/03/2025 |
5.27
|
31,400 | 5.67 | 5.67 | 5.27 | 0 | 0 | 0 |
| 21/03/2025 |
5.66
|
149,100 | 5.82 | 5.82 | 5.50 | 0 | 0 | 0 |
| 20/03/2025 |
5.44
|
541,500 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 |
| 19/03/2025 |
5.09
|
133,700 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/03/2025 |
4.76
|
124,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 17/03/2025 |
4.45
|
120,500 | 4.34 | 4.45 | 4.09 | 0 | 0 | 0 |
| 14/03/2025 |
4.16
|
82,500 | 4.09 | 4.19 | 4.07 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
10,900 | 4.12 | 4.16 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.10
|
8,200 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
| 11/03/2025 |
4.03
|
13,800 | 4.10 | 4.10 | 3.86 | 0 | 0 | 0 |
| 10/03/2025 |
4.13
|
29,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 07/03/2025 |
3.98
|
59,200 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
| 06/03/2025 |
4.11
|
14,300 | 4.20 | 4.20 | 3.87 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
122,400 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
| 04/03/2025 |
4.25
|
150,100 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 |
| 03/03/2025 |
4.41
|
165,100 | 4.42 | 4.44 | 4.25 | 0 | 0 | 0 |
| 28/02/2025 |
4.15
|
180,700 | 4.11 | 4.15 | 3.90 | 0 | 0 | 0 |
| 27/02/2025 |
3.88
|
114,600 | 3.70 | 3.88 | 3.68 | 0 | 0 | 0 |
| 26/02/2025 |
3.63
|
121,700 | 3.67 | 3.71 | 3.56 | 0 | 0 | 0 |
| 25/02/2025 |
3.68
|
152,300 | 3.70 | 3.85 | 3.60 | 0 | 0 | 0 |
| 24/02/2025 |
3.71
|
41,100 | 3.65 | 3.75 | 3.65 | 0 | 0 | 0 |
| 21/02/2025 |
3.71
|
162,600 | 3.94 | 3.95 | 3.70 | 0 | 0 | 0 |
| 20/02/2025 |
3.72
|
185,400 | 3.54 | 3.72 | 3.46 | 0 | 0 | 0 |
| 19/02/2025 |
3.52
|
173,700 | 3.50 | 3.56 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.49
|
84,700 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 |
| 17/02/2025 |
3.47
|
36,500 | 3.40 | 3.59 | 3.40 | 0 | 0 | 0 |
| 14/02/2025 |
3.47
|
33,500 | 3.44 | 3.49 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.44
|
2,500 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 12/02/2025 |
3.43
|
12,900 | 3.45 | 3.57 | 3.43 | 0 | 0 | 0 |
| 11/02/2025 |
3.48
|
50,700 | 3.45 | 3.49 | 3.36 | 0 | 0 | 0 |
| 10/02/2025 |
3.49
|
60,200 | 3.42 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/02/2025 |
3.50
|
32,100 | 3.50 | 3.67 | 3.35 | 0 | 0 | 0 |
| 06/02/2025 |
3.50
|
4,800 | 3.33 | 3.50 | 3.33 | 0 | 0 | 0 |
| 05/02/2025 |
3.50
|
49,900 | 3.40 | 3.50 | 3.38 | 0 | 0 | 0 |
| 04/02/2025 |
3.43
|
36,900 | 3.30 | 3.43 | 3.25 | 0 | 0 | 0 |
| 03/02/2025 |
3.30
|
7,000 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 24/01/2025 |
3.25
|
16,200 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 23/01/2025 |
3.34
|
19,800 | 3.29 | 3.36 | 3.27 | 0 | 0 | 0 |
| 22/01/2025 |
3.29
|
18,000 | 3.35 | 3.38 | 3.29 | 0 | 0 | 0 |
| 21/01/2025 |
3.30
|
61,800 | 3.40 | 3.45 | 3.30 | 0 | 0 | 0 |
| 20/01/2025 |
3.46
|
5,400 | 3.44 | 3.46 | 3.26 | 0 | 0 | 0 |
| 17/01/2025 |
3.42
|
93,800 | 3.67 | 3.67 | 3.42 | 0 | 13,500 | -0.0 |
| 16/01/2025 |
3.67
|
84,200 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 |
| 15/01/2025 |
3.74
|
118,800 | 3.56 | 3.85 | 3.45 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
6,300 | 3.61 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/01/2025 |
3.61
|
4,300 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
| 10/01/2025 |
3.82
|
2,400 | 3.72 | 3.82 | 3.72 | 0 | 0 | 0 |
| 09/01/2025 |
3.83
|
29,700 | 3.71 | 3.87 | 3.70 | 100 | 0 | 0.0 |
| 08/01/2025 |
3.79
|
9,600 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
| 07/01/2025 |
3.72
|
17,000 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
| 06/01/2025 |
3.72
|
15,200 | 3.83 | 3.83 | 3.72 | 200 | 0 | 0.0 |
| 03/01/2025 |
3.82
|
14,400 | 3.78 | 3.85 | 3.75 | 0 | 0 | 0 |
| 02/01/2025 |
3.77
|
28,900 | 3.97 | 3.98 | 3.77 | 0 | 0 | 0 |
| 31/12/2024 |
3.98
|
2,600 | 3.85 | 4.04 | 3.85 | 100 | 0 | 0.0 |
| 30/12/2024 |
3.90
|
132,500 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 27/12/2024 |
4.09
|
19,300 | 3.87 | 4.09 | 3.83 | 100 | 0 | 0.0 |
| 26/12/2024 |
3.87
|
40,000 | 4 | 4.03 | 3.86 | 0 | 0 | 0 |
| 25/12/2024 |
4.01
|
600 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 |
| 24/12/2024 |
4.08
|
49,800 | 4.04 | 4.09 | 3.82 | 0 | 0 | 0 |
| 23/12/2024 |
4.10
|
22,900 | 4.12 | 4.14 | 4 | 0 | 0 | 0 |
| 20/12/2024 |
4.11
|
57,200 | 4.10 | 4.14 | 4 | 13,000 | 0 | 0.1 |
| 19/12/2024 |
4.10
|
30,700 | 4.01 | 4.10 | 4 | 0 | 0 | 0 |
| 18/12/2024 |
4.10
|
30,000 | 4.08 | 4.13 | 4 | 0 | 0 | 0 |
| 17/12/2024 |
4.09
|
24,300 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4.10
|
4,600 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
| 13/12/2024 |
4.15
|
50,600 | 4.09 | 4.15 | 4 | 0 | 0 | 0 |
| 12/12/2024 |
4.13
|
19,700 | 4.17 | 4.18 | 4.03 | 0 | 0 | 0 |
| 11/12/2024 |
4.19
|
7,200 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
| 10/12/2024 |
4.07
|
31,100 | 4.10 | 4.27 | 4.05 | 0 | 0 | 0 |
| 09/12/2024 |
4.28
|
71,500 | 4.38 | 4.38 | 4.02 | 0 | 0 | 0 |
| 06/12/2024 |
4.28
|
14,400 | 4.30 | 4.40 | 4.02 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
10,800 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
| 04/12/2024 |
4.20
|
90,700 | 4 | 4.37 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4.09
|
2,200 | 3.85 | 4.14 | 3.78 | 0 | 0 | 0 |
| 02/12/2024 |
3.97
|
2,600 | 4 | 4.19 | 3.97 | 0 | 0 | 0 |
| 29/11/2024 |
4.19
|
200 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
| 28/11/2024 |
4.15
|
31,900 | 4 | 4.22 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2024 |
4.30
|
12,400 | 4.29 | 4.33 | 3.97 | 0 | 0 | 0 |
| 25/11/2024 |
4.12
|
7,900 | 4.22 | 4.22 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4.18
|
500 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
| 21/11/2024 |
4.11
|
400 | 4 | 4.11 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.11
|
7,200 | 4.15 | 4.25 | 3.82 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
10,900 | 4.10 | 4.30 | 3.96 | 0 | 0 | 0 |
| 18/11/2024 |
4.07
|
5,100 | 3.97 | 4.07 | 3.97 | 0 | 0 | 0 |
| 15/11/2024 |
4.10
|
25,900 | 4.28 | 4.28 | 3.95 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
25,300 | 3.92 | 4.35 | 3.92 | 0 | 0 | 0 |