| 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) |
-0.28 | -5.77% | 23,843,200 | -401,400 | -1.9 |
4.51
4.85
4.65
|
|
2 tháng
(2025-10-06) |
-0.53 | -10.39% | 58,850,000 | 4,632,000 | 22.4 |
4.49
5.10
4.65
|
|
3 tháng
(2025-09-05) |
-0.89 | -16.30% | 102,563,700 | 4,309,400 | 20.8 |
4.49
5.46
4.65
|
|
6 tháng
(2025-06-09) |
0.12 | 2.70% | 387,671,100 | 4,503,000 | 20.9 |
4.18
6.15
4.65
|
|
12 tháng
(2024-12-09) |
-0.47 | -9.33% | 644,506,100 | 4,623,200 | 18.0 |
3.46
6.15
4.65
|
|
24 tháng
(2023-12-15) |
-0.89 | -16.30% | 1,264,339,800 | 5,796,400 | 22.7 |
3.46
8.30
4.65
|
|
36 tháng
(2022-12-20) |
-0.94 | -17.06% | 2,596,084,900 | 6,155,700 | 19.9 |
3.46
8.30
4.65
|
|
60 tháng
(2020-12-30) |
-20.04 | -81.43% | 3,393,182,760 | -32,836,532 | -406.7 |
3.46
40
4.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.70
|
3,836,400 | 4.59 | 4.79 | 4.57 | 589,300 | 32,200 | 2.6 |
| 18/02/2025 |
4.53
|
1,662,300 | 4.62 | 4.63 | 4.52 | 141,500 | 66,900 | 0.3 |
| 17/02/2025 |
4.52
|
3,259,000 | 4.47 | 4.64 | 4.47 | 489,600 | 11,000 | 2.2 |
| 14/02/2025 |
4.42
|
963,200 | 4.40 | 4.48 | 4.40 | 134,500 | 43,600 | 0.4 |
| 13/02/2025 |
4.38
|
1,591,000 | 4.43 | 4.43 | 4.36 | 109,100 | 59,300 | 0.2 |
| 12/02/2025 |
4.43
|
642,200 | 4.43 | 4.49 | 4.41 | 11,600 | 106,100 | -0.4 |
| 11/02/2025 |
4.42
|
700,600 | 4.45 | 4.48 | 4.41 | 30,000 | 47,700 | -0.1 |
| 10/02/2025 |
4.43
|
788,400 | 4.49 | 4.49 | 4.42 | 49,700 | 60,100 | -0.0 |
| 07/02/2025 |
4.49
|
818,200 | 4.48 | 4.54 | 4.48 | 67,700 | 21,800 | 0.2 |
| 06/02/2025 |
4.48
|
1,163,000 | 4.56 | 4.56 | 4.45 | 7,200 | 22,400 | -0.1 |
| 05/02/2025 |
4.54
|
1,683,600 | 4.46 | 4.58 | 4.46 | 113,000 | 52,500 | 0.3 |
| 04/02/2025 |
4.44
|
1,217,000 | 4.38 | 4.46 | 4.37 | 88,800 | 98,900 | -0.0 |
| 03/02/2025 |
4.34
|
889,800 | 4.35 | 4.36 | 4.30 | 300 | 135,800 | -0.6 |
| 24/01/2025 |
4.32
|
1,373,100 | 4.41 | 4.41 | 4.30 | 100 | 177,300 | -0.8 |
| 23/01/2025 |
4.36
|
599,600 | 4.36 | 4.39 | 4.33 | 22,800 | 32,000 | -0.0 |
| 22/01/2025 |
4.31
|
984,600 | 4.47 | 4.47 | 4.31 | 200 | 49,700 | -0.2 |
| 21/01/2025 |
4.41
|
7,599,900 | 4.66 | 4.66 | 4.33 | 494,900 | 35,900 | 2.0 |
| 20/01/2025 |
4.65
|
772,000 | 4.72 | 4.74 | 4.60 | 22,200 | 19,300 | 0.0 |
| 17/01/2025 |
4.73
|
7,003,600 | 4.49 | 4.77 | 4.44 | 174,300 | 20,900 | 0.7 |
| 16/01/2025 |
4.46
|
623,500 | 4.43 | 4.52 | 4.43 | 14,000 | 0 | 0.1 |
| 15/01/2025 |
4.45
|
705,100 | 4.45 | 4.50 | 4.43 | 12,300 | 15,500 | -0.0 |
| 14/01/2025 |
4.43
|
628,900 | 4.45 | 4.52 | 4.41 | 0 | 20,700 | -0.1 |
| 13/01/2025 |
4.48
|
1,111,800 | 4.41 | 4.48 | 4.41 | 1,900 | 7,000 | -0.0 |
| 10/01/2025 |
4.44
|
1,056,700 | 4.57 | 4.57 | 4.44 | 300 | 42,600 | -0.2 |
| 09/01/2025 |
4.54
|
736,900 | 4.53 | 4.57 | 4.50 | 0 | 105,100 | -0.5 |
| 08/01/2025 |
4.53
|
629,200 | 4.53 | 4.58 | 4.48 | 0 | 66,600 | -0.3 |
| 07/01/2025 |
4.49
|
1,802,100 | 4.59 | 4.60 | 4.49 | 0 | 281,200 | -1.3 |
| 06/01/2025 |
4.56
|
1,424,600 | 4.68 | 4.69 | 4.55 | 0 | 143,300 | -0.7 |
| 03/01/2025 |
4.66
|
1,519,900 | 4.75 | 4.75 | 4.66 | 43,400 | 23,900 | 0.1 |
| 02/01/2025 |
4.74
|
523,000 | 4.70 | 4.75 | 4.67 | 9,600 | 68,400 | -0.3 |
| 31/12/2024 |
4.67
|
2,926,300 | 4.79 | 4.80 | 4.66 | 1,900 | 282,800 | -1.3 |
| 30/12/2024 |
4.78
|
1,265,600 | 4.90 | 4.95 | 4.76 | 2,100 | 82,400 | -0.4 |
| 27/12/2024 |
4.90
|
1,150,200 | 4.94 | 5.01 | 4.90 | 88,600 | 30,500 | 0.3 |
| 26/12/2024 |
5.01
|
7,302,900 | 4.75 | 5.01 | 4.72 | 307,400 | 217,800 | 0.4 |
| 25/12/2024 |
4.69
|
1,455,300 | 4.66 | 4.77 | 4.66 | 296,700 | 10,500 | 1.4 |
| 24/12/2024 |
4.65
|
1,304,100 | 4.75 | 4.75 | 4.64 | 48,500 | 101,100 | -0.2 |
| 23/12/2024 |
4.75
|
1,679,100 | 4.69 | 4.81 | 4.67 | 424,200 | 33,500 | 1.8 |
| 20/12/2024 |
4.69
|
1,473,600 | 4.64 | 4.74 | 4.61 | 0 | 270,900 | -1.3 |
| 19/12/2024 |
4.67
|
1,299,500 | 4.68 | 4.71 | 4.64 | 0 | 248,600 | -1.2 |
| 18/12/2024 |
4.71
|
1,062,300 | 4.72 | 4.74 | 4.70 | 500 | 205,200 | -1.0 |
| 17/12/2024 |
4.73
|
800,600 | 4.75 | 4.79 | 4.72 | 0 | 163,600 | -0.8 |
| 16/12/2024 |
4.74
|
1,204,000 | 4.85 | 4.90 | 4.72 | 200 | 398,700 | -1.9 |
| 13/12/2024 |
4.84
|
1,295,000 | 4.97 | 4.97 | 4.84 | 0 | 352,400 | -1.7 |
| 12/12/2024 |
4.97
|
2,537,100 | 5 | 5.12 | 4.97 | 18,900 | 357,400 | -1.7 |
| 11/12/2024 |
4.97
|
2,284,600 | 5.04 | 5.07 | 4.97 | 201,300 | 8,000 | 1.0 |
| 10/12/2024 |
5.01
|
1,739,200 | 5.05 | 5.07 | 4.99 | 138,200 | 53,900 | 0.4 |
| 09/12/2024 |
5.04
|
3,073,200 | 4.88 | 5.14 | 4.82 | 191,100 | 167,400 | 0.1 |
| 06/12/2024 |
4.85
|
2,026,800 | 4.90 | 4.98 | 4.83 | 11,800 | 119,600 | -0.5 |
| 05/12/2024 |
4.89
|
1,570,200 | 4.79 | 4.92 | 4.78 | 310,200 | 104,400 | 1.0 |
| 04/12/2024 |
4.79
|
1,914,200 | 4.75 | 4.99 | 4.73 | 290,600 | 7,900 | 1.4 |
| 03/12/2024 |
4.75
|
1,435,000 | 4.81 | 4.81 | 4.74 | 158,900 | 24,700 | 0.6 |
| 02/12/2024 |
4.81
|
1,225,200 | 4.83 | 4.90 | 4.81 | 199,700 | 2,400 | 1.0 |
| 29/11/2024 |
4.82
|
801,500 | 4.89 | 4.92 | 4.82 | 70,500 | 28,800 | 0.2 |
| 28/11/2024 |
4.89
|
855,000 | 4.90 | 4.95 | 4.85 | 93,000 | 2,400 | 0.4 |
| 27/11/2024 |
4.89
|
1,538,700 | 4.91 | 4.93 | 4.86 | 110,300 | 25,400 | 0.4 |
| 26/11/2024 |
4.88
|
2,321,100 | 4.79 | 4.93 | 4.79 | 189,000 | 17,000 | 0.8 |
| 25/11/2024 |
4.78
|
1,330,800 | 4.69 | 4.82 | 4.69 | 161,100 | 32,800 | 0.6 |
| 22/11/2024 |
4.68
|
1,508,700 | 4.68 | 4.76 | 4.67 | 190,700 | 13,500 | 0.8 |
| 21/11/2024 |
4.67
|
982,800 | 4.70 | 4.72 | 4.65 | 35,500 | 75,800 | -0.2 |
| 20/11/2024 |
4.67
|
1,731,000 | 4.59 | 4.77 | 4.56 | 320,100 | 124,300 | 0.9 |
| 19/11/2024 |
4.58
|
1,133,900 | 4.69 | 4.69 | 4.51 | 11,200 | 76,600 | -0.3 |
| 18/11/2024 |
4.65
|
1,326,900 | 4.70 | 4.74 | 4.60 | 171,500 | 34,700 | 0.6 |
| 15/11/2024 |
4.65
|
1,506,300 | 4.67 | 4.72 | 4.59 | 57,800 | 112,600 | -0.3 |
| 14/11/2024 |
4.70
|
1,412,400 | 4.75 | 4.85 | 4.69 | 4,000 | 77,800 | -0.4 |
| 13/11/2024 |
4.72
|
1,492,000 | 4.85 | 4.85 | 4.67 | 4,600 | 241,400 | -1.1 |
| 12/11/2024 |
4.81
|
1,413,500 | 4.95 | 4.95 | 4.81 | 31,700 | 179,100 | -0.7 |
| 11/11/2024 |
4.90
|
837,400 | 4.95 | 4.96 | 4.87 | 34,500 | 29,400 | 0.0 |
| 08/11/2024 |
4.95
|
1,284,100 | 5.06 | 5.06 | 4.91 | 57,400 | 105,300 | -0.2 |
| 07/11/2024 |
5.05
|
1,947,800 | 5 | 5.10 | 4.91 | 394,200 | 121,500 | 1.4 |
| 06/11/2024 |
4.91
|
1,632,800 | 4.95 | 4.98 | 4.83 | 0 | 0 | 0 |
| 05/11/2024 |
4.91
|
1,774,200 | 5.06 | 5.06 | 4.91 | 0 | 230,900 | -1.2 |
| 04/11/2024 |
5.04
|
1,785,600 | 5.23 | 5.23 | 5.01 | 16,700 | 329,600 | -1.6 |
| 01/11/2024 |
5.11
|
2,809,000 | 5.02 | 5.22 | 5 | 398,000 | 15,900 | 1.9 |
| 31/10/2024 |
5.01
|
2,263,600 | 5.08 | 5.13 | 4.99 | 538,800 | 0 | 2.7 |
| 30/10/2024 |
5
|
2,317,800 | 5.14 | 5.20 | 5 | 287,000 | 0 | 1.5 |
| 29/10/2024 |
5.14
|
6,769,000 | 5.14 | 5.14 | 5 | 64,800 | 162,000 | -0.5 |
| 28/10/2024 |
4.81
|
940,700 | 4.61 | 4.81 | 4.59 | 30,300 | 27,200 | 0.0 |
| 25/10/2024 |
4.50
|
560,100 | 4.54 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/10/2024 |
4.59
|
529,300 | 4.58 | 4.63 | 4.53 | 99,900 | 1,200 | 0.4 |
| 23/10/2024 |
4.58
|
962,300 | 4.51 | 4.64 | 4.49 | 83,300 | 0 | 0.4 |
| 22/10/2024 |
4.50
|
915,500 | 4.56 | 4.64 | 4.50 | 0 | 191,100 | -0.9 |
| 21/10/2024 |
4.57
|
763,400 | 4.65 | 4.66 | 4.56 | 5,000 | 85,400 | -0.4 |
| 18/10/2024 |
4.63
|
653,500 | 4.75 | 4.77 | 4.56 | 8,500 | 23,400 | -0.1 |
| 17/10/2024 |
4.75
|
1,537,200 | 4.58 | 4.79 | 4.49 | 165,300 | 5,100 | 0.7 |
| 16/10/2024 |
4.57
|
2,342,800 | 4.63 | 4.65 | 4.48 | 18,500 | 24,700 | -0.0 |
| 15/10/2024 |
4.62
|
1,042,600 | 4.63 | 4.68 | 4.60 | 0 | 2,400 | -0.0 |
| 14/10/2024 |
4.62
|
2,013,200 | 4.82 | 4.82 | 4.62 | 5,000 | 11,900 | -0.0 |
| 11/10/2024 |
4.76
|
3,088,800 | 4.91 | 4.94 | 4.74 | 5,000 | 6,600 | -0.0 |
| 10/10/2024 |
4.91
|
1,067,600 | 4.99 | 4.99 | 4.91 | 5,000 | 100 | 0.0 |
| 09/10/2024 |
4.95
|
902,100 | 4.99 | 4.99 | 4.93 | 0 | 1,100 | -0.0 |
| 08/10/2024 |
4.97
|
710,000 | 4.95 | 5 | 4.95 | 0 | 2,600 | -0.0 |
| 07/10/2024 |
4.95
|
745,600 | 4.97 | 5.01 | 4.93 | 0 | 0 | 0 |
| 04/10/2024 |
4.94
|
1,549,500 | 4.97 | 5.01 | 4.93 | 0 | 140,600 | -0.7 |
| 03/10/2024 |
4.99
|
2,466,800 | 5.13 | 5.14 | 4.99 | 5,000 | 219,500 | -1.1 |
| 02/10/2024 |
5.11
|
1,471,400 | 5.16 | 5.16 | 5.09 | 0 | 258,800 | -1.3 |
| 01/10/2024 |
5.16
|
1,133,400 | 5.16 | 5.22 | 5.13 | 145,600 | 37,000 | 0.6 |
| 30/09/2024 |
5.13
|
1,024,800 | 5.24 | 5.24 | 5.11 | 3,800 | 172,700 | -0.9 |
| 27/09/2024 |
5.24
|
1,835,600 | 5.17 | 5.24 | 5.10 | 302,100 | 49,400 | 1.3 |
| 26/09/2024 |
5.15
|
909,400 | 5.20 | 5.25 | 5.15 | 50,300 | 28,000 | 0.1 |
| 25/09/2024 |
5.17
|
2,061,300 | 5.11 | 5.26 | 5.11 | 417,100 | 21,600 | 2.0 |