| 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) |
0.36 | 7.63% | 22,872,600 | 0 | 0 |
4.48
5.18
5.17
|
|
2 tháng
(2025-10-06) |
0.29 | 6.05% | 37,872,000 | 0 | 0 |
4.30
5.18
5.17
|
|
3 tháng
(2025-09-05) |
0.20 | 4.10% | 56,704,400 | 0 | 0 |
4.30
5.18
5.17
|
|
6 tháng
(2025-06-09) |
0.67 | 15.19% | 188,600,300 | 0 | 0 |
4.30
5.41
5.17
|
|
12 tháng
(2024-12-09) |
0.87 | 20.67% | 329,191,900 | -5,170 | -0.0 |
3.85
5.41
5.17
|
|
24 tháng
(2023-12-15) |
0.65 | 14.67% | 570,209,700 | -30,970 | -0.1 |
3.85
5.41
5.17
|
|
36 tháng
(2022-12-20) |
1.26 | 32.98% | 1,306,288,100 | -36,561 | -0.7 |
3.47
6.83
5.17
|
|
60 tháng
(2020-12-30) |
-8.18 | -61.70% | 3,993,512,870 | -3,195,628 | -42.1 |
3.04
20.10
5.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.17
|
644,000 | 4.19 | 4.20 | 4.15 | 0 | 0 | 0 |
| 18/02/2025 |
4.15
|
938,200 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 |
| 17/02/2025 |
4.11
|
612,800 | 4.07 | 4.12 | 4.06 | 0 | 2,970 | -0.0 |
| 14/02/2025 |
4.07
|
717,300 | 4.09 | 4.11 | 4.05 | 0 | 0 | 0 |
| 13/02/2025 |
4.06
|
414,800 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 12/02/2025 |
4.09
|
420,100 | 4.11 | 4.14 | 4.08 | 0 | 0 | 0 |
| 11/02/2025 |
4.11
|
488,200 | 4.09 | 4.15 | 4.08 | 0 | 0 | 0 |
| 10/02/2025 |
4.09
|
455,200 | 4.10 | 4.12 | 4.08 | 0 | 0 | 0 |
| 07/02/2025 |
4.10
|
860,500 | 4.07 | 4.16 | 4.06 | 0 | 0 | 0 |
| 06/02/2025 |
4.07
|
374,300 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 |
| 05/02/2025 |
4.08
|
576,700 | 4.07 | 4.10 | 4.05 | 0 | 0 | 0 |
| 04/02/2025 |
4.05
|
657,700 | 4.05 | 4.06 | 4.02 | 0 | 0 | 0 |
| 03/02/2025 |
4.03
|
326,800 | 4.05 | 4.07 | 4.03 | 0 | 0 | 0 |
| 24/01/2025 |
4.05
|
914,100 | 4.02 | 4.06 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4.02
|
541,900 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
447,000 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4.04
|
345,900 | 4.03 | 4.05 | 4.02 | 0 | 0 | 0 |
| 20/01/2025 |
4.03
|
585,300 | 4.06 | 4.08 | 4 | 0 | 0 | 0 |
| 17/01/2025 |
4.06
|
450,100 | 4.06 | 4.07 | 4.02 | 0 | 0 | 0 |
| 16/01/2025 |
4.06
|
496,800 | 4.09 | 4.10 | 4.01 | 0 | 0 | 0 |
| 15/01/2025 |
4.08
|
323,300 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 14/01/2025 |
4.03
|
378,100 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
| 13/01/2025 |
4.06
|
554,500 | 4.08 | 4.11 | 4.02 | 0 | 0 | 0 |
| 10/01/2025 |
4.08
|
543,300 | 4.15 | 4.18 | 4.08 | 0 | 0 | 0 |
| 09/01/2025 |
4.15
|
364,900 | 4.15 | 4.19 | 4.12 | 0 | 0 | 0 |
| 08/01/2025 |
4.14
|
421,500 | 4.13 | 4.17 | 4.12 | 0 | 0 | 0 |
| 07/01/2025 |
4.13
|
479,600 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 |
| 06/01/2025 |
4.14
|
580,500 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
| 03/01/2025 |
4.18
|
187,300 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 |
| 02/01/2025 |
4.22
|
218,300 | 4.22 | 4.23 | 4.19 | 0 | 0 | 0 |
| 31/12/2024 |
4.22
|
268,000 | 4.20 | 4.24 | 4.18 | 0 | 0 | 0 |
| 30/12/2024 |
4.21
|
360,800 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.27
|
472,000 | 4.26 | 4.29 | 4.22 | 0 | 0 | 0 |
| 26/12/2024 |
4.27
|
790,500 | 4.24 | 4.36 | 4.24 | 0 | 0 | 0 |
| 25/12/2024 |
4.23
|
484,400 | 4.23 | 4.26 | 4.19 | 0 | 0 | 0 |
| 24/12/2024 |
4.21
|
486,600 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
| 23/12/2024 |
4.22
|
573,600 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 20/12/2024 |
4.19
|
269,600 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 19/12/2024 |
4.18
|
423,400 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 18/12/2024 |
4.20
|
698,400 | 4.20 | 4.21 | 4.16 | 0 | 0 | 0 |
| 17/12/2024 |
4.20
|
958,000 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
| 16/12/2024 |
4.25
|
283,800 | 4.28 | 4.31 | 4.23 | 0 | 0 | 0 |
| 13/12/2024 |
4.28
|
1,345,700 | 4.22 | 4.40 | 4.22 | 0 | 0 | 0 |
| 12/12/2024 |
4.21
|
400,400 | 4.21 | 4.23 | 4.20 | 0 | 0 | 0 |
| 11/12/2024 |
4.21
|
401,800 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
| 10/12/2024 |
4.22
|
439,700 | 4.22 | 4.25 | 4.20 | 0 | 2,200 | -0.0 |
| 09/12/2024 |
4.21
|
532,700 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 |
| 06/12/2024 |
4.19
|
434,100 | 4.25 | 4.27 | 4.19 | 0 | 0 | 0 |
| 05/12/2024 |
4.22
|
454,800 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 |
| 04/12/2024 |
4.18
|
502,400 | 4.16 | 4.25 | 4.15 | 0 | 0 | 0 |
| 03/12/2024 |
4.16
|
282,100 | 4.18 | 4.19 | 4.16 | 0 | 0 | 0 |
| 02/12/2024 |
4.17
|
278,800 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
| 29/11/2024 |
4.18
|
262,600 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
299,600 | 4.18 | 4.21 | 4.17 | 0 | 0 | 0 |
| 27/11/2024 |
4.18
|
360,200 | 4.18 | 4.25 | 4.16 | 0 | 0 | 0 |
| 26/11/2024 |
4.18
|
282,900 | 4.17 | 4.21 | 4.16 | 0 | 0 | 0 |
| 25/11/2024 |
4.16
|
269,600 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 22/11/2024 |
4.15
|
286,700 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 21/11/2024 |
4.16
|
154,200 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 20/11/2024 |
4.15
|
412,700 | 4.14 | 4.21 | 4.11 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
469,200 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 18/11/2024 |
4.18
|
631,900 | 4.17 | 4.19 | 4.13 | 0 | 0 | 0 |
| 15/11/2024 |
4.17
|
1,040,500 | 4.20 | 4.21 | 4.14 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
1,098,200 | 4.22 | 4.25 | 4.18 | 0 | 0 | 0 |
| 13/11/2024 |
4.22
|
2,311,600 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.34
|
1,360,400 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 |
| 11/11/2024 |
4.46
|
1,411,900 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
| 08/11/2024 |
4.40
|
368,400 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
| 07/11/2024 |
4.47
|
1,204,100 | 4.48 | 4.50 | 4.41 | 0 | 0 | 0 |
| 06/11/2024 |
4.44
|
988,000 | 4.39 | 4.48 | 4.35 | 0 | 0 | 0 |
| 05/11/2024 |
4.40
|
627,900 | 4.33 | 4.40 | 4.28 | 0 | 0 | 0 |
| 04/11/2024 |
4.33
|
320,900 | 4.32 | 4.37 | 4.30 | 0 | 0 | 0 |
| 01/11/2024 |
4.39
|
512,300 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
| 31/10/2024 |
4.40
|
1,169,000 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
| 30/10/2024 |
4.40
|
810,000 | 4.33 | 4.45 | 4.30 | 0 | 0 | 0 |
| 29/10/2024 |
4.33
|
211,600 | 4.30 | 4.36 | 4.26 | 0 | 0 | 0 |
| 28/10/2024 |
4.30
|
235,600 | 4.29 | 4.31 | 4.25 | 0 | 0 | 0 |
| 25/10/2024 |
4.29
|
332,100 | 4.30 | 4.31 | 4.25 | 0 | 0 | 0 |
| 24/10/2024 |
4.28
|
156,400 | 4.29 | 4.34 | 4.28 | 0 | 0 | 0 |
| 23/10/2024 |
4.31
|
216,700 | 4.29 | 4.33 | 4.28 | 0 | 0 | 0 |
| 22/10/2024 |
4.31
|
445,200 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 |
| 21/10/2024 |
4.34
|
297,500 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 18/10/2024 |
4.38
|
1,123,800 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
833,200 | 4.33 | 4.39 | 4.25 | 0 | 0 | 0 |
| 16/10/2024 |
4.33
|
428,400 | 4.27 | 4.33 | 4.26 | 0 | 0 | 0 |
| 15/10/2024 |
4.27
|
515,700 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
362,300 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/10/2024 |
4.27
|
226,200 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 10/10/2024 |
4.29
|
286,900 | 4.28 | 4.35 | 4.26 | 0 | 0 | 0 |
| 09/10/2024 |
4.26
|
224,200 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 08/10/2024 |
4.30
|
374,700 | 4.28 | 4.32 | 4.22 | 0 | 0 | 0 |
| 07/10/2024 |
4.24
|
461,500 | 4.25 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/10/2024 |
4.25
|
355,700 | 4.27 | 4.30 | 4.23 | 0 | 0 | 0 |
| 03/10/2024 |
4.27
|
689,200 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
| 02/10/2024 |
4.36
|
247,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
793,700 | 4.41 | 4.46 | 4.38 | 0 | 0 | 0 |
| 30/09/2024 |
4.41
|
464,000 | 4.41 | 4.46 | 4.39 | 0 | 0 | 0 |
| 27/09/2024 |
4.48
|
618,600 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
| 26/09/2024 |
4.49
|
967,000 | 4.51 | 4.54 | 4.47 | 0 | 0 | 0 |
| 25/09/2024 |
4.48
|
710,200 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 |