| 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) |
-0.51 | -7.97% | 5,173,300 | -21,400 | -0.1 |
5.70
6.40
5.71
|
|
2 tháng
(2025-11-28) |
-1.16 | -16.45% | 22,665,100 | -5,900 | 0.5 |
5.70
9.23
5.71
|
|
3 tháng
(2025-10-29) |
1.18 | 25.05% | 40,041,500 | -54,600 | 0.1 |
4.71
9.23
5.71
|
|
6 tháng
(2025-07-31) |
1.21 | 25.85% | 47,994,200 | -102,800 | -0.1 |
4.55
9.23
5.71
|
|
12 tháng
(2025-02-03) |
1.83 | 45.07% | 58,426,400 | -309,707 | -1.1 |
3.64
9.23
5.71
|
|
24 tháng
(2024-02-07) |
0.25 | 4.48% | 88,905,400 | -133,391 | 0.1 |
3.64
9.23
5.71
|
|
36 tháng
(2023-02-13) |
1.99 | 50.97% | 130,569,600 | -101,731 | 0.4 |
3.64
9.23
5.71
|
|
60 tháng
(2021-02-22) |
-8.40 | -58.79% | 367,004,400 | -511,369 | -2.8 |
3.64
16.55
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
3.99
|
117,700 | 4.13 | 4.13 | 3.77 | 0 | 0 | 0 |
| 10/04/2025 |
3.89
|
48,800 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 09/04/2025 |
3.64
|
303,000 | 3.42 | 3.65 | 3.42 | 1,200 | 0 | 0.0 |
| 08/04/2025 |
3.67
|
311,300 | 3.67 | 3.93 | 3.67 | 0 | 8,700 | -0.0 |
| 04/04/2025 |
3.94
|
116,600 | 3.73 | 4.00 | 3.73 | 0 | 1,500 | -0.0 |
| 03/04/2025 |
4.01
|
217,900 | 4.27 | 4.27 | 4.01 | 0 | 26,200 | -0.1 |
| 02/04/2025 |
4.31
|
29,000 | 4.30 | 4.36 | 4.29 | 0 | 0 | 0 |
| 01/04/2025 |
4.31
|
51,500 | 4.31 | 4.36 | 4.29 | 0 | 200 | -0.0 |
| 31/03/2025 |
4.31
|
20,900 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
| 28/03/2025 |
4.33
|
34,900 | 4.35 | 4.35 | 4.20 | 2,100 | 10,000 | -0.0 |
| 27/03/2025 |
4.36
|
6,800 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
| 26/03/2025 |
4.39
|
5,500 | 4.38 | 4.39 | 4.38 | 0 | 0 | 0 |
| 25/03/2025 |
4.39
|
50,700 | 4.32 | 4.41 | 4.29 | 0 | 0 | 0 |
| 24/03/2025 |
4.32
|
6,300 | 4.29 | 4.39 | 4.29 | 0 | 0 | 0 |
| 21/03/2025 |
4.29
|
24,500 | 4.30 | 4.32 | 4.29 | 0 | 0 | 0 |
| 20/03/2025 |
4.30
|
131,200 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
| 19/03/2025 |
4.31
|
96,700 | 4.31 | 4.32 | 4.27 | 1,400 | 0 | 0.0 |
| 18/03/2025 |
4.31
|
85,500 | 4.30 | 4.31 | 4.24 | 100 | 0 | 0.0 |
| 17/03/2025 |
4.28
|
4,700 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 |
| 14/03/2025 |
4.26
|
34,600 | 4.29 | 4.32 | 4.20 | 0 | 0 | 0 |
| 13/03/2025 |
4.29
|
160,100 | 4.30 | 4.31 | 4.27 | 0 | 0 | 0 |
| 12/03/2025 |
4.29
|
113,600 | 4.30 | 4.34 | 4.29 | 3,000 | 3,700 | -0.0 |
| 11/03/2025 |
4.31
|
66,100 | 4.37 | 4.37 | 4.28 | 1,900 | 0 | 0.0 |
| 10/03/2025 |
4.34
|
14,600 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
| 07/03/2025 |
4.37
|
18,300 | 4.37 | 4.37 | 4.31 | 100 | 0 | 0.0 |
| 06/03/2025 |
4.37
|
200,400 | 4.29 | 4.48 | 4.28 | 0 | 0 | 0 |
| 05/03/2025 |
4.29
|
293,700 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
| 04/03/2025 |
4.30
|
68,900 | 4.28 | 4.34 | 4.28 | 0 | 400 | -0.0 |
| 03/03/2025 |
4.29
|
131,300 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 |
| 28/02/2025 |
4.32
|
16,000 | 4.35 | 4.39 | 4.29 | 0 | 5,200 | -0.0 |
| 27/02/2025 |
4.35
|
8,500 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
| 26/02/2025 |
4.39
|
18,100 | 4.42 | 4.47 | 4.33 | 0 | 0 | 0 |
| 25/02/2025 |
4.42
|
113,000 | 4.30 | 4.42 | 4.30 | 600 | 7 | 0.0 |
| 24/02/2025 |
4.36
|
152,500 | 4.31 | 4.36 | 4.28 | 0 | 0 | 0 |
| 21/02/2025 |
4.37
|
11,600 | 4.44 | 4.44 | 4.31 | 0 | 2,500 | -0.0 |
| 20/02/2025 |
4.33
|
43,100 | 4.31 | 4.48 | 4.31 | 0 | 200 | -0.0 |
| 19/02/2025 |
4.31
|
14,400 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
| 18/02/2025 |
4.30
|
66,000 | 4.27 | 4.32 | 4.21 | 0 | 100 | -0.0 |
| 17/02/2025 |
4.27
|
22,200 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 |
| 14/02/2025 |
4.27
|
415,900 | 4.27 | 4.30 | 4.24 | 0 | 0 | 0 |
| 13/02/2025 |
4.27
|
76,200 | 4.19 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/02/2025 |
4.19
|
44,800 | 4.18 | 4.20 | 4.16 | 0 | 0 | 0 |
| 11/02/2025 |
4.19
|
45,700 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 |
| 10/02/2025 |
4.16
|
76,500 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 07/02/2025 |
4.16
|
43,400 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4.10
|
25,100 | 4.11 | 4.13 | 4.09 | 0 | 2,000 | -0.0 |
| 05/02/2025 |
4.11
|
11,300 | 4.07 | 4.16 | 4.06 | 0 | 0 | 0 |
| 04/02/2025 |
4.15
|
57,600 | 4.06 | 4.18 | 3.99 | 2,800 | 15,200 | -0.1 |
| 03/02/2025 |
4.06
|
6,500 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 24/01/2025 |
4.09
|
25,700 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
| 23/01/2025 |
4.09
|
17,900 | 4.12 | 4.12 | 4.06 | 0 | 16,300 | -0.1 |
| 22/01/2025 |
4.08
|
12,800 | 4.13 | 4.13 | 4.07 | 0 | 4,000 | -0.0 |
| 21/01/2025 |
4.10
|
54,400 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
| 20/01/2025 |
4.12
|
17,700 | 4.13 | 4.14 | 4.08 | 0 | 0 | 0 |
| 17/01/2025 |
4.13
|
18,800 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
| 16/01/2025 |
4.10
|
17,700 | 4.08 | 4.16 | 4.03 | 0 | 0 | 0 |
| 15/01/2025 |
4.08
|
19,800 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 14/01/2025 |
4.08
|
13,600 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 13/01/2025 |
4.07
|
85,000 | 4.07 | 4.16 | 4.01 | 0 | 0 | 0 |
| 10/01/2025 |
4.13
|
27,700 | 4.18 | 4.20 | 4.11 | 0 | 4,900 | -0.0 |
| 09/01/2025 |
4.14
|
40,000 | 4.12 | 4.21 | 4.12 | 0 | 100 | -0.0 |
| 08/01/2025 |
4.19
|
25,400 | 4.13 | 4.19 | 4.06 | 0 | 0 | 0 |
| 07/01/2025 |
4.10
|
112,200 | 4.15 | 4.16 | 4.06 | 0 | 1,800 | -0.0 |
| 06/01/2025 |
4.15
|
14,600 | 4.12 | 4.17 | 4.11 | 0 | 0 | 0 |
| 03/01/2025 |
4.15
|
21,300 | 4.16 | 4.19 | 4.14 | 0 | 0 | 0 |
| 02/01/2025 |
4.17
|
17,700 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 |
| 31/12/2024 |
4.15
|
20,800 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
| 30/12/2024 |
4.18
|
60,700 | 4.20 | 4.22 | 4.15 | 0 | 11,000 | -0.0 |
| 27/12/2024 |
4.20
|
22,300 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 |
| 26/12/2024 |
4.20
|
182,300 | 4.16 | 4.29 | 4.13 | 6,800 | 200 | 0.0 |
| 25/12/2024 |
4.15
|
132,200 | 4.17 | 4.18 | 4.13 | 500 | 3,100 | -0.0 |
| 24/12/2024 |
4.17
|
50,400 | 4.21 | 4.21 | 4.16 | 0 | 2,300 | -0.0 |
| 23/12/2024 |
4.22
|
46,700 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
| 20/12/2024 |
4.19
|
22,800 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
| 19/12/2024 |
4.16
|
4,300 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |
| 18/12/2024 |
4.22
|
10,000 | 4.23 | 4.23 | 4.16 | 0 | 1,400 | -0.0 |
| 17/12/2024 |
4.19
|
3,400 | 4.23 | 4.23 | 4.13 | 0 | 1,500 | -0.0 |
| 16/12/2024 |
4.20
|
12,200 | 4.21 | 4.24 | 4.17 | 0 | 1,000 | -0.0 |
| 13/12/2024 |
4.21
|
15,100 | 4.20 | 4.22 | 4.17 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
4.21
|
31,600 | 4.20 | 4.22 | 4.16 | 0 | 5,900 | -0.0 |
| 11/12/2024 |
4.22
|
39,400 | 4.24 | 4.27 | 4.15 | 0 | 400 | -0.0 |
| 10/12/2024 |
4.25
|
45,500 | 4.15 | 4.30 | 4.15 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.21
|
30,600 | 4.20 | 4.25 | 4.13 | 300 | 100 | 0.0 |
| 06/12/2024 |
4.20
|
162,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 05/12/2024 |
4.27
|
15,900 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
| 04/12/2024 |
4.22
|
444,100 | 4.18 | 4.36 | 4.18 | 13,300 | 0 | 0.1 |
| 03/12/2024 |
4.18
|
9,200 | 4.19 | 4.26 | 4.18 | 0 | 100 | -0.0 |
| 02/12/2024 |
4.20
|
49,000 | 4.19 | 4.20 | 4.11 | 0 | 3,300 | -0.0 |
| 29/11/2024 |
4.20
|
50,400 | 4.22 | 4.22 | 4.19 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
51,400 | 4.25 | 4.26 | 4.17 | 0 | 0 | 0 |
| 27/11/2024 |
4.20
|
95,000 | 4.20 | 4.26 | 4.17 | 0 | 0 | 0 |
| 26/11/2024 |
4.21
|
51,700 | 4.14 | 4.27 | 4.07 | 1,100 | 0 | 0.0 |
| 25/11/2024 |
4.16
|
54,500 | 4.15 | 4.18 | 4.13 | 0 | 1,700 | -0.0 |
| 22/11/2024 |
4.16
|
177,400 | 4.16 | 4.18 | 4.11 | 1,900 | 0 | 0.0 |
| 21/11/2024 |
4.15
|
38,500 | 4.17 | 4.18 | 4.13 | 0 | 9,200 | -0.0 |
| 20/11/2024 |
4.15
|
26,300 | 4.16 | 4.16 | 4.13 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
87,100 | 4.18 | 4.18 | 4.11 | 1,900 | 0 | 0.0 |
| 18/11/2024 |
4.14
|
49,100 | 4.18 | 4.18 | 4.11 | 0 | 100 | -0.0 |
| 15/11/2024 |
4.13
|
200,400 | 4.11 | 4.15 | 4.09 | 0 | 0 | 0 |
| 14/11/2024 |
4.13
|
115,000 | 4.25 | 4.25 | 3.99 | 0 | 40,200 | -0.2 |