| 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) |
-0.10 | -1.82% | 26,700 | 2,000 | 0.0 |
4.80
6
5.50
|
|
2 tháng
(2025-10-06) |
0 | 0% | 34,900 | -1,000 | -0.0 |
4.80
6
5.50
|
|
3 tháng
(2025-09-05) |
0.11 | 2.04% | 62,000 | -1,000 | -0.0 |
4.80
6
5.50
|
|
6 tháng
(2025-06-09) |
0.21 | 3.97% | 199,700 | -2,000 | -0.0 |
4.70
6
5.50
|
|
12 tháng
(2024-12-09) |
0.50 | 10.20% | 812,599 | -157,500 | -0.6 |
4.31
6.17
5.50
|
|
24 tháng
(2023-12-15) |
-0.97 | -15.23% | 874,799 | -177,300 | -0.7 |
4.21
6.86
5.50
|
|
36 tháng
(2022-12-20) |
-1.85 | -25.54% | 1,120,616 | -161,600 | -0.6 |
4.21
9.02
5.50
|
|
60 tháng
(2020-12-30) |
0.89 | 19.79% | 3,119,305 | 116,900 | 2.6 |
4.21
15.19
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.29
|
2,500 | 5.00 | 5.29 | 5.00 | 0 | 1,900 | -0.0 |
| 18/02/2025 |
5.00
|
1,600 | 5.00 | 5.00 | 5.00 | 0 | 1,500 | -0.0 |
| 17/02/2025 |
5.00
|
5,300 | 5.00 | 5.00 | 5.00 | 0 | 4,400 | -0.0 |
| 14/02/2025 |
4.90
|
1,700 | 5.10 | 5.10 | 4.90 | 0 | 1,700 | -0.0 |
| 13/02/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/02/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/02/2025 |
5.19
|
900 | 5.19 | 5.19 | 5.10 | 0 | 500 | -0.0 |
| 10/02/2025 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/02/2025 |
5.29
|
258 | 5.59 | 5.59 | 5.29 | 0 | 0 | 0 |
| 06/02/2025 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 1,300 | -0.0 |
| 05/02/2025 |
4.90
|
6,541 | 5.00 | 5.00 | 4.80 | 500 | 700 | -0.0 |
| 04/02/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 03/02/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 24/01/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 23/01/2025 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 100 | -0.0 |
| 22/01/2025 |
5.49
|
300 | 5.00 | 5.49 | 5.00 | 0 | 300 | -0.0 |
| 21/01/2025 |
5.49
|
6,200 | 4.90 | 5.49 | 4.90 | 0 | 6,000 | -0.0 |
| 20/01/2025 |
6.17
|
1,800 | 5.49 | 6.17 | 5.39 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
5.49
|
2,000 | 5.39 | 5.49 | 5.39 | 0 | 2,000 | -0.0 |
| 16/01/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 15/01/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 14/01/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 13/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 100 | -0.0 |
| 10/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 09/01/2025 |
5.68
|
400 | 5.00 | 5.68 | 5.00 | 100 | 0 | 0.0 |
| 08/01/2025 |
6.17
|
200 | 5.49 | 6.17 | 5.49 | 0 | 100 | -0.0 |
| 07/01/2025 |
5.49
|
300 | 5.00 | 5.59 | 5.00 | 0 | 100 | -0.0 |
| 06/01/2025 |
5.29
|
200 | 4.61 | 5.29 | 4.61 | 0 | 100 | -0.0 |
| 03/01/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/01/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/12/2024 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 200 | -0.0 |
| 26/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 25/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 24/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 23/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 20/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 19/12/2024 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 18/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 17/12/2024 |
4.31
|
200 | 4.90 | 4.90 | 4.31 | 0 | 100 | -0.0 |
| 16/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.31
|
200 | 5.49 | 5.49 | 4.31 | 0 | 0 | 0 |
| 12/12/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/12/2024 |
5.00
|
46,900 | 4.90 | 5.10 | 4.90 | 0 | 46,900 | -0.2 |
| 10/12/2024 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 1,100 | -0.0 |
| 06/12/2024 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 500 | -0.0 |
| 05/12/2024 |
4.90
|
1,800 | 4.90 | 4.90 | 4.21 | 0 | 1,500 | -0.0 |
| 04/12/2024 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 2,500 | -0.0 |
| 03/12/2024 |
4.90
|
3,000 | 4.90 | 4.90 | 4.90 | 0 | 3,000 | -0.0 |
| 02/12/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 28/11/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 27/11/2024 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 26/11/2024 |
5.59
|
1,300 | 5.59 | 5.59 | 4.21 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 21/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 19/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 15/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 14/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 13/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/11/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 08/11/2024 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/11/2024 |
5.68
|
400 | 6.76 | 6.76 | 5.68 | 0 | 100 | -0.0 |
| 06/11/2024 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 05/11/2024 |
5.59
|
200 | 4.80 | 5.59 | 4.80 | 0 | 0 | 0 |
| 04/11/2024 |
5.59
|
600 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 31/10/2024 |
4.80
|
1,500 | 4.12 | 5.29 | 4.12 | 0 | 400 | -0.0 |
| 30/10/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 100 | -0.0 |
| 29/10/2024 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 28/10/2024 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 25/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 24/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 23/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 22/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 21/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 18/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 17/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 16/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 15/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 14/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 10/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 09/10/2024 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/10/2024 |
5.39
|
1,500 | 5.39 | 5.39 | 5.39 | 0 | 1,500 | -0.0 |
| 07/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 04/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 03/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 02/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 01/10/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/09/2024 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 500 | -0.0 |
| 26/09/2024 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 500 | -0.0 |
| 25/09/2024 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |