| 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 | -1.54% | 17,989,400 | -1,020,500 | -6.2 |
5.90
6.60
6.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -3.03% | 42,651,400 | -4,946,600 | -31.8 |
5.90
6.80
6.20
|
|
3 tháng
(2025-09-05) |
0.70 | 12.28% | 72,872,200 | -4,890,600 | -31.8 |
5.50
7
6.20
|
|
6 tháng
(2025-06-09) |
1.80 | 39.13% | 143,014,800 | -4,899,100 | -31.6 |
4.50
7
6.20
|
|
12 tháng
(2024-12-09) |
1.50 | 30.61% | 284,140,772 | -5,060,812 | -34.1 |
3.90
7
6.20
|
|
24 tháng
(2023-12-15) |
1.90 | 42.22% | 464,350,520 | -5,954,534 | -38.8 |
2.70
7
6.20
|
|
36 tháng
(2022-12-20) |
2 | 45.45% | 828,840,921 | -4,582,891 | -31.7 |
2.70
7.30
6.20
|
|
60 tháng
(2020-12-30) |
-5.94 | -48.12% | 1,089,545,502 | -5,851,963 | -63.1 |
2.70
31.81
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.90
|
814,200 | 4.80 | 5 | 4.80 | 3,300 | 0 | 0.0 |
| 18/02/2025 |
4.80
|
761,500 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
| 17/02/2025 |
4.90
|
1,111,300 | 4.90 | 5 | 4.80 | 1,600 | 0 | 0.0 |
| 14/02/2025 |
4.90
|
692,800 | 5 | 5 | 4.80 | 20,900 | 0 | 0.1 |
| 13/02/2025 |
4.90
|
382,000 | 5.10 | 5.10 | 4.80 | 400 | 0 | 0.0 |
| 12/02/2025 |
5
|
685,831 | 5.10 | 5.10 | 4.80 | 0 | 13,700 | -0.1 |
| 11/02/2025 |
5.10
|
2,134,143 | 4.80 | 5.10 | 4.80 | 100 | 31,300 | -0.2 |
| 10/02/2025 |
4.70
|
2,134,153 | 4.30 | 4.70 | 4.30 | 1 | 0 | 0.0 |
| 07/02/2025 |
4.30
|
587,771 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4.30
|
314,605 | 4.30 | 4.30 | 4.10 | 0 | 19,700 | -0.1 |
| 05/02/2025 |
4.20
|
374,901 | 4.30 | 4.30 | 4.20 | 0 | 46,100 | -0.2 |
| 04/02/2025 |
4.30
|
962,255 | 4.30 | 4.30 | 4 | 0 | 49,100 | -0.2 |
| 03/02/2025 |
4.30
|
1,292,100 | 4.40 | 4.50 | 4.10 | 33,200 | 81,700 | 0 |
| 24/01/2025 |
4.40
|
1,292,100 | 4.50 | 4.50 | 4.30 | 0 | 37,700 | -0.2 |
| 23/01/2025 |
4.50
|
1,166,714 | 4.30 | 4.60 | 4.30 | 0 | 40,500 | -0.2 |
| 22/01/2025 |
4.30
|
386,821 | 4.50 | 4.50 | 4.30 | 0 | 25,000 | -0.1 |
| 21/01/2025 |
4.50
|
763,502 | 4.50 | 4.60 | 4.40 | 0 | 19,200 | -0.1 |
| 20/01/2025 |
4.60
|
161,003 | 4.60 | 4.60 | 4.50 | 0 | 32,400 | -0.1 |
| 17/01/2025 |
4.60
|
354,010 | 4.60 | 4.60 | 4.50 | 0 | 11,300 | -0.1 |
| 16/01/2025 |
4.70
|
896,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
395,223 | 4.50 | 4.60 | 4.50 | 0 | 17,500 | -0.1 |
| 14/01/2025 |
4.50
|
342,942 | 4.40 | 4.50 | 4.40 | 0 | 53,600 | -0.2 |
| 13/01/2025 |
4.40
|
635,518 | 4.50 | 4.60 | 4.30 | 0 | 11,500 | -0.1 |
| 10/01/2025 |
4.60
|
244,203 | 4.50 | 4.60 | 4.50 | 0 | 1,100 | -0.0 |
| 09/01/2025 |
4.60
|
1,057,037 | 4.60 | 4.70 | 4.40 | 8,700 | 9,800 | -0.0 |
| 08/01/2025 |
4.70
|
331,478 | 4.50 | 4.70 | 4.40 | 0 | 2,700 | -0.0 |
| 07/01/2025 |
4.60
|
915,263 | 4.70 | 4.70 | 4.40 | 0 | 21,400 | -0.1 |
| 06/01/2025 |
4.70
|
376,268 | 4.80 | 4.80 | 4.70 | 0 | 29,900 | -0.1 |
| 03/01/2025 |
4.80
|
817,852 | 4.80 | 4.90 | 4.70 | 0 | 64,700 | -0.3 |
| 02/01/2025 |
4.80
|
161,592 | 5 | 5 | 4.80 | 0 | 7,700 | -0.0 |
| 31/12/2024 |
5
|
1,278,988 | 4.80 | 5 | 4.50 | 3,900 | 0 | 0.0 |
| 30/12/2024 |
4.90
|
530,915 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
560,312 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
747,561 | 4.90 | 4.90 | 4.70 | 55,100 | 0 | 0.3 |
| 25/12/2024 |
4.80
|
617,789 | 4.90 | 5 | 4.80 | 400 | 2,500 | -0.0 |
| 24/12/2024 |
4.90
|
626,193 | 4.90 | 5 | 4.70 | 1,000 | 9,900 | -0.0 |
| 23/12/2024 |
4.90
|
2,655,555 | 4.50 | 4.90 | 4.50 | 43,600 | 43,400 | 0.0 |
| 20/12/2024 |
4.50
|
314,293 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
1,024,296 | 4.50 | 4.60 | 4.30 | 0 | 97,100 | -0.4 |
| 18/12/2024 |
4.60
|
674,831 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
666,819 | 4.50 | 4.60 | 4.40 | 25,000 | 3,600 | 0.1 |
| 16/12/2024 |
4.50
|
456,691 | 4.50 | 4.60 | 4.40 | 0 | 5,900 | -0.0 |
| 13/12/2024 |
4.60
|
2,180,316 | 4.70 | 4.80 | 4.40 | 122,400 | 0 | 0.6 |
| 12/12/2024 |
4.70
|
1,150,572 | 4.70 | 4.80 | 4.50 | 76,500 | 0 | 0.4 |
| 11/12/2024 |
4.80
|
1,007,999 | 4.70 | 4.90 | 4.70 | 81,500 | 0 | 0.4 |
| 10/12/2024 |
4.70
|
506,245 | 4.80 | 5 | 4.70 | 14,000 | 36,300 | -0.1 |
| 09/12/2024 |
4.90
|
1,086,012 | 4.60 | 4.90 | 4.50 | 68,000 | 0 | 0.3 |
| 06/12/2024 |
4.60
|
443,905 | 4.60 | 4.70 | 4.50 | 20,500 | 1,900 | 0.1 |
| 05/12/2024 |
4.60
|
2,606,116 | 4.20 | 4.60 | 4.20 | 105,300 | 7,600 | 0.4 |
| 04/12/2024 |
4.20
|
664,807 | 4.10 | 4.30 | 4 | 32,400 | 0 | 0.1 |
| 03/12/2024 |
4.10
|
1,148,602 | 4 | 4.30 | 3.90 | 52,600 | 16,100 | 0.2 |
| 02/12/2024 |
4
|
649,558 | 4 | 4 | 3.90 | 62,400 | 0 | 0.2 |
| 29/11/2024 |
4
|
1,099,869 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
1,288,202 | 4 | 4.10 | 3.80 | 11,900 | 48,100 | -0.1 |
| 27/11/2024 |
4
|
380,274 | 4 | 4.10 | 3.90 | 4,200 | 0 | 0.0 |
| 26/11/2024 |
3.90
|
755,557 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/11/2024 |
3.90
|
261,161 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
498,286 | 4 | 4.10 | 3.90 | 0 | 8,600 | -0.0 |
| 21/11/2024 |
4
|
702,129 | 4.10 | 4.10 | 3.90 | 300 | 7,700 | -0.0 |
| 20/11/2024 |
4.10
|
1,489,494 | 3.90 | 4.20 | 3.90 | 21,700 | 4,000 | 0.1 |
| 19/11/2024 |
3.90
|
1,653,916 | 4.30 | 4.30 | 3.90 | 600 | 0 | 0.0 |
| 18/11/2024 |
4.30
|
1,426,403 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4.20
|
1,233,150 | 4.20 | 4.20 | 4 | 46,700 | 4,800 | 0.2 |
| 14/11/2024 |
4.20
|
1,131,138 | 4.40 | 4.50 | 4.10 | 500 | 10,000 | -0.0 |
| 13/11/2024 |
4.40
|
624,028 | 4.50 | 4.50 | 4.30 | 0 | 39,800 | -0.2 |
| 12/11/2024 |
4.50
|
1,018,092 | 4.40 | 4.60 | 4.30 | 4,800 | 0 | 0.0 |
| 11/11/2024 |
4.40
|
325,282 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/11/2024 |
4.50
|
2,852,265 | 4.10 | 4.50 | 4.10 | 49,800 | 0 | 0.2 |
| 07/11/2024 |
4.10
|
1,022,535 | 4.30 | 4.40 | 4.10 | 0 | 34,300 | -0.1 |
| 06/11/2024 |
4.30
|
1,073,675 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/11/2024 |
4.40
|
1,078,628 | 4.40 | 4.50 | 4.30 | 0 | 3,200 | -0.0 |
| 04/11/2024 |
4.40
|
1,265,336 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 01/11/2024 |
4.10
|
1,178,034 | 4.30 | 4.40 | 4.10 | 3,100 | 3,100 | 0.0 |
| 31/10/2024 |
4.20
|
1,474,640 | 3.90 | 4.20 | 3.90 | 16,400 | 20,000 | -0.0 |
| 30/10/2024 |
3.90
|
1,968,279 | 4 | 4.10 | 3.70 | 6,300 | 20,000 | -0.1 |
| 29/10/2024 |
4
|
1,944,470 | 4.10 | 4.10 | 3.80 | 27,300 | 51,900 | -0.1 |
| 28/10/2024 |
4
|
2,093,897 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
712,468 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/10/2024 |
3.60
|
427,528 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
547,806 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
1,098,040 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
582,810 | 3.50 | 3.60 | 3.40 | 29,700 | 0 | 0.1 |
| 18/10/2024 |
3.50
|
654,589 | 3.50 | 3.60 | 3.50 | 22,200 | 0 | 0.1 |
| 17/10/2024 |
3.50
|
778,511 | 3.50 | 3.50 | 3.30 | 0 | 43,100 | -0.1 |
| 16/10/2024 |
3.50
|
989,096 | 3.50 | 3.60 | 3.40 | 0 | 13,700 | -0.0 |
| 15/10/2024 |
3.50
|
1,125,035 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/10/2024 |
3.30
|
1,657,698 | 3 | 3.30 | 3 | 43,100 | 0 | 0.1 |
| 11/10/2024 |
3
|
970,649 | 3.10 | 3.20 | 3 | 800 | 42,400 | -0.1 |
| 10/10/2024 |
3.10
|
189,297 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
453,511 | 3.10 | 3.30 | 3.10 | 1,500 | 0 | 0.0 |
| 08/10/2024 |
3.10
|
684,680 | 3.10 | 3.20 | 3 | 1,000 | 1,500 | -0.0 |
| 07/10/2024 |
3.10
|
908,532 | 3.20 | 3.30 | 3.10 | 24,200 | 0 | 0.1 |
| 04/10/2024 |
3.10
|
1,400,747 | 2.90 | 3.10 | 2.90 | 600 | 0 | 0.0 |
| 03/10/2024 |
2.90
|
849,854 | 3.10 | 3.10 | 2.90 | 500 | 600 | -0.0 |
| 02/10/2024 |
3.10
|
1,933,577 | 3.10 | 3.40 | 3 | 5,700 | 1,000 | 0.0 |
| 01/10/2024 |
3.10
|
823,475 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/09/2024 |
2.90
|
937,298 | 2.90 | 3 | 2.80 | 0 | 20,000 | -0.1 |
| 27/09/2024 |
2.90
|
905,355 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/09/2024 |
2.80
|
709,709 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/09/2024 |
2.80
|
636,745 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |