| 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) |
1.04 | 14.94% | 3,684,100 | -11,100 | -0.1 |
6.76
8.01
8
|
|
2 tháng
(2025-10-06) |
1.17 | 17.13% | 5,547,600 | -35,800 | -0.3 |
6.20
8.01
8
|
|
3 tháng
(2025-09-05) |
1.67 | 26.38% | 7,592,800 | -37,900 | -0.3 |
6.20
8.01
8
|
|
6 tháng
(2025-06-09) |
2.23 | 38.65% | 21,950,300 | -64,900 | -0.5 |
5.60
8.01
8
|
|
12 tháng
(2024-12-09) |
3.65 | 83.91% | 56,133,000 | -360,463 | -2.0 |
4.32
8.01
8
|
|
24 tháng
(2023-12-15) |
3.13 | 64.27% | 79,785,000 | -337,608 | -1.9 |
3.90
8.01
8
|
|
36 tháng
(2022-12-20) |
3.89 | 94.81% | 138,376,500 | -804,972 | -4.5 |
3.71
8.01
8
|
|
60 tháng
(2020-12-30) |
2.71 | 51.24% | 541,418,288 | -1,036,641 | -13.4 |
3.54
14.57
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.91
|
395,000 | 4.95 | 5.29 | 4.80 | 0 | 4,000 | -0.0 |
| 18/02/2025 |
4.96
|
1,100,900 | 4.64 | 4.96 | 4.64 | 10,900 | 2,241 | 0.0 |
| 17/02/2025 |
4.64
|
283,600 | 4.64 | 4.64 | 4.56 | 8,000 | 2,100 | 0.0 |
| 14/02/2025 |
4.62
|
140,300 | 4.59 | 4.62 | 4.59 | 0 | 1,641 | -0.0 |
| 13/02/2025 |
4.60
|
320,200 | 4.48 | 4.64 | 4.45 | 5,700 | 4,800 | 0.0 |
| 12/02/2025 |
4.48
|
67,300 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 |
| 11/02/2025 |
4.44
|
180,700 | 4.49 | 4.49 | 4.40 | 0 | 1,100 | -0.0 |
| 10/02/2025 |
4.48
|
174,800 | 4.56 | 4.56 | 4.44 | 100 | 2,500 | -0.0 |
| 07/02/2025 |
4.56
|
156,800 | 4.48 | 4.59 | 4.48 | 1,900 | 0 | 0.0 |
| 06/02/2025 |
4.48
|
151,700 | 4.48 | 4.53 | 4.40 | 500 | 5,000 | -0.0 |
| 05/02/2025 |
4.45
|
78,900 | 4.43 | 4.45 | 4.38 | 0 | 0 | 0 |
| 04/02/2025 |
4.39
|
168,300 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
| 03/02/2025 |
4.38
|
115,600 | 4.40 | 4.40 | 4.35 | 5,700 | 800 | 0.0 |
| 24/01/2025 |
4.38
|
180,600 | 4.41 | 4.48 | 4.38 | 0 | 500 | -0.0 |
| 23/01/2025 |
4.41
|
139,600 | 4.40 | 4.48 | 4.38 | 0 | 7,700 | -0.0 |
| 22/01/2025 |
4.40
|
136,800 | 4.48 | 4.48 | 4.37 | 0 | 21,300 | -0.1 |
| 21/01/2025 |
4.38
|
193,900 | 4.45 | 4.45 | 4.36 | 300 | 16,900 | -0.1 |
| 20/01/2025 |
4.45
|
193,700 | 4.48 | 4.48 | 4.36 | 3,000 | 0 | 0.0 |
| 17/01/2025 |
4.36
|
230,000 | 4.46 | 4.46 | 4.33 | 0 | 400 | -0.0 |
| 16/01/2025 |
4.36
|
283,700 | 4.50 | 4.50 | 4.33 | 0 | 600 | -0.0 |
| 15/01/2025 |
4.36
|
382,300 | 4.49 | 4.57 | 4.25 | 5,500 | 5,500 | -0.0 |
| 14/01/2025 |
4.37
|
495,200 | 4.70 | 4.70 | 4.37 | 5,600 | 400 | 0.0 |
| 13/01/2025 |
4.57
|
935,300 | 4.75 | 4.80 | 4.57 | 9,800 | 200 | 0.0 |
| 10/01/2025 |
4.91
|
459,700 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 |
| 09/01/2025 |
5.27
|
641,600 | 5.30 | 5.43 | 5.04 | 16,000 | 0 | 0.1 |
| 08/01/2025 |
5.41
|
1,217,700 | 5.64 | 5.64 | 5.32 | 5,600 | 16,200 | -0.1 |
| 07/01/2025 |
5.28
|
946,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/01/2025 |
4.94
|
436,400 | 4.94 | 4.94 | 4.94 | 0 | 480 | -0.0 |
| 03/01/2025 |
4.62
|
751,500 | 4.55 | 4.62 | 4.54 | 0 | 26,200 | -0.1 |
| 02/01/2025 |
4.32
|
28,800 | 4.50 | 4.53 | 4.32 | 0 | 0 | 0 |
| 31/12/2024 |
4.46
|
54,100 | 4.50 | 4.50 | 4.40 | 1,300 | 102 | 0.0 |
| 30/12/2024 |
4.50
|
93,500 | 4.49 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 27/12/2024 |
4.49
|
56,600 | 4.43 | 4.49 | 4.40 | 0 | 10,000 | -0.0 |
| 26/12/2024 |
4.48
|
38,500 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 25/12/2024 |
4.45
|
47,700 | 4.41 | 4.48 | 4.39 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
16,900 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
| 23/12/2024 |
4.39
|
66,400 | 4.37 | 4.39 | 4.30 | 0 | 3,143 | -0.0 |
| 20/12/2024 |
4.37
|
105,800 | 4.36 | 4.38 | 4.28 | 0 | 0 | 0 |
| 19/12/2024 |
4.36
|
125,600 | 4.35 | 4.36 | 4.26 | 0 | 20,000 | -0.1 |
| 18/12/2024 |
4.36
|
38,100 | 4.36 | 4.38 | 4.36 | 500 | 1,200 | -0.0 |
| 17/12/2024 |
4.36
|
182,100 | 4.29 | 4.36 | 4.10 | 8,800 | 100 | 0.0 |
| 16/12/2024 |
4.36
|
70,500 | 4.36 | 4.39 | 4.25 | 11,000 | 5,500 | 0.0 |
| 13/12/2024 |
4.36
|
76,600 | 4.36 | 4.37 | 4.30 | 0 | 10,956 | -0.0 |
| 12/12/2024 |
4.36
|
49,700 | 4.28 | 4.36 | 4.26 | 0 | 5,665 | -0.0 |
| 11/12/2024 |
4.36
|
103,500 | 4.36 | 4.36 | 4.27 | 2,400 | 0 | 0.0 |
| 10/12/2024 |
4.36
|
28,000 | 4.35 | 4.36 | 4.31 | 0 | 1,700 | -0.0 |
| 09/12/2024 |
4.35
|
29,000 | 4.34 | 4.40 | 4.28 | 1,900 | 0 | 0.0 |
| 06/12/2024 |
4.34
|
55,300 | 4.30 | 4.35 | 4.23 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
50,700 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
| 04/12/2024 |
4.29
|
43,700 | 4.22 | 4.29 | 4.22 | 0 | 0 | 0 |
| 03/12/2024 |
4.28
|
6,100 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
| 02/12/2024 |
4.28
|
33,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 29/11/2024 |
4.29
|
61,600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 28/11/2024 |
4.29
|
30,600 | 4.18 | 4.29 | 4.18 | 100 | 0 | 0.0 |
| 27/11/2024 |
4.28
|
20,700 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 26/11/2024 |
4.28
|
32,100 | 4.23 | 4.28 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.25
|
33,000 | 4.20 | 4.28 | 4.15 | 0 | 343 | -0.0 |
| 22/11/2024 |
4.25
|
26,700 | 4.24 | 4.25 | 4.20 | 0 | 0 | 0 |
| 21/11/2024 |
4.25
|
2,300 | 4.23 | 4.25 | 4.23 | 0 | 0 | 0 |
| 20/11/2024 |
4.23
|
64,400 | 4.20 | 4.25 | 4.15 | 300 | 0 | 0.0 |
| 19/11/2024 |
4.20
|
12,000 | 4.15 | 4.20 | 4.12 | 0 | 0 | 0 |
| 18/11/2024 |
4.18
|
83,100 | 4.24 | 4.25 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
4.25
|
63,100 | 4.22 | 4.28 | 4.17 | 0 | 0 | 0 |
| 14/11/2024 |
4.29
|
52,500 | 4.24 | 4.29 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.29
|
64,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 12/11/2024 |
4.29
|
63,100 | 4.28 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/11/2024 |
4.29
|
27,000 | 4.29 | 4.29 | 4.22 | 12,700 | 0 | 0.1 |
| 08/11/2024 |
4.29
|
37,000 | 4.28 | 4.33 | 4.22 | 0 | 700 | -0.0 |
| 07/11/2024 |
4.28
|
62,700 | 4.28 | 4.30 | 4.26 | 0 | 0 | 0 |
| 06/11/2024 |
4.28
|
52,100 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
| 05/11/2024 |
4.26
|
55,000 | 4.23 | 4.35 | 4.18 | 0 | 0 | 0 |
| 04/11/2024 |
4.22
|
55,600 | 4.22 | 4.25 | 4.15 | 31,300 | 1,000 | 0.1 |
| 01/11/2024 |
4.20
|
7,700 | 4.20 | 4.20 | 4.17 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
75,400 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 30/10/2024 |
4.17
|
54,200 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
| 29/10/2024 |
4.24
|
17,600 | 4.25 | 4.29 | 4.20 | 0 | 200 | -0.0 |
| 28/10/2024 |
4.24
|
43,900 | 4.25 | 4.25 | 4.21 | 3,000 | 0 | 0.0 |
| 25/10/2024 |
4.23
|
22,300 | 4.23 | 4.24 | 4.19 | 500 | 0 | 0.0 |
| 24/10/2024 |
4.24
|
40,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 23/10/2024 |
4.25
|
69,000 | 4.24 | 4.25 | 4.14 | 1,200 | 0 | 0.0 |
| 22/10/2024 |
4.25
|
29,100 | 4.22 | 4.25 | 4.21 | 0 | 800 | -0.0 |
| 21/10/2024 |
4.25
|
46,800 | 4.28 | 4.30 | 4.24 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
4.26
|
75,700 | 4.24 | 4.28 | 4.22 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
4.24
|
60,600 | 4.28 | 4.29 | 4.23 | 0 | 0 | 0 |
| 16/10/2024 |
4.29
|
26,300 | 4.22 | 4.29 | 4.22 | 0 | 300 | -0.0 |
| 15/10/2024 |
4.28
|
41,400 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
124,800 | 4.23 | 4.32 | 4.23 | 1,000 | 1,000 | 0 |
| 11/10/2024 |
4.30
|
201,100 | 4.27 | 4.30 | 4.19 | 3,300 | 76,000 | -0.3 |
| 10/10/2024 |
4.27
|
136,700 | 4.21 | 4.30 | 4.17 | 2,000 | 0 | 0.0 |
| 09/10/2024 |
4.22
|
89,100 | 4.19 | 4.22 | 4.16 | 0 | 1,800 | -0.0 |
| 08/10/2024 |
4.19
|
69,000 | 4.18 | 4.20 | 4.15 | 0 | 0 | 0 |
| 07/10/2024 |
4.18
|
25,500 | 4.16 | 4.19 | 4.15 | 0 | 2,600 | -0.0 |
| 04/10/2024 |
4.16
|
34,100 | 4.14 | 4.20 | 4.13 | 0 | 0 | 0 |
| 03/10/2024 |
4.14
|
136,100 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 |
| 02/10/2024 |
4.18
|
68,500 | 4.18 | 4.21 | 4.14 | 2,600 | 0 | 0.0 |
| 01/10/2024 |
4.18
|
100,100 | 4.16 | 4.20 | 4.13 | 0 | 0 | 0 |
| 30/09/2024 |
4.14
|
54,400 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
| 27/09/2024 |
4.14
|
120,400 | 4.20 | 4.24 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.20
|
67,300 | 4.20 | 4.25 | 4.18 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
49,500 | 4.17 | 4.20 | 4.12 | 0 | 0 | 0 |