| 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) |
0.20 | 4.44% | 3,262,800 | 44,400 | 0.2 |
4.50
5.50
4.70
|
|
2 tháng
(2025-11-28) |
0.30 | 6.82% | 3,751,600 | 56,800 | 0.2 |
4.40
5.50
4.70
|
|
3 tháng
(2025-10-29) |
0.20 | 4.44% | 4,317,900 | 71,000 | 0.3 |
4.40
5.50
4.70
|
|
6 tháng
(2025-07-31) |
0.20 | 4.44% | 10,003,200 | 80,500 | 0.4 |
4.30
5.50
4.70
|
|
12 tháng
(2025-02-03) |
0.30 | 6.82% | 23,523,068 | 110,000 | 0.5 |
3.60
6.40
4.70
|
|
24 tháng
(2024-02-07) |
-0.20 | -4.08% | 41,997,327 | 265,500 | 1.3 |
3.60
6.80
4.70
|
|
36 tháng
(2023-02-13) |
0.20 | 4.44% | 58,227,723 | 277,200 | 1.3 |
3.60
6.80
4.70
|
|
60 tháng
(2021-02-22) |
-0.70 | -12.96% | 165,844,999 | 285,500 | 0.7 |
3
20.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.10
|
186,200 | 4.20 | 4.20 | 3.90 | 5,800 | 0 | 0.0 |
| 10/04/2025 |
3.90
|
24,200 | 3.90 | 3.90 | 3.90 | 0 | 5,500 | -0.0 |
| 09/04/2025 |
3.60
|
307,700 | 3.70 | 3.90 | 3.60 | 2,100 | 4,500 | -0.0 |
| 08/04/2025 |
4
|
357,000 | 4.40 | 4.40 | 4 | 5,500 | 0 | 0.0 |
| 04/04/2025 |
4.40
|
123,600 | 4.30 | 4.70 | 4.20 | 0 | 10,000 | -0.0 |
| 03/04/2025 |
4.50
|
508,000 | 5 | 5 | 4.50 | 4,600 | 5,400 | -0.0 |
| 02/04/2025 |
5
|
73,900 | 5.20 | 5.20 | 5 | 1,100 | 0 | 0.0 |
| 01/04/2025 |
5.20
|
171,600 | 5.10 | 5.40 | 5 | 0 | 22,300 | -0.1 |
| 31/03/2025 |
5
|
90,500 | 4.90 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 28/03/2025 |
5
|
82,400 | 5 | 5 | 4.90 | 200 | 0 | 0.0 |
| 27/03/2025 |
5
|
127,200 | 5.30 | 5.30 | 4.90 | 2,000 | 100 | 0.0 |
| 26/03/2025 |
5.20
|
51,300 | 5.10 | 5.30 | 5.10 | 0 | 1,000 | -0.0 |
| 25/03/2025 |
5.10
|
84,400 | 5.20 | 5.20 | 5 | 4,000 | 0 | 0.0 |
| 24/03/2025 |
5.10
|
17,300 | 5.10 | 5.20 | 5.10 | 0 | 4,200 | -0.0 |
| 21/03/2025 |
5.10
|
231,300 | 5.30 | 5.40 | 4.90 | 1,000 | 4,000 | -0.0 |
| 20/03/2025 |
5.30
|
103,900 | 5.30 | 5.30 | 5.10 | 4,500 | 100 | 0.0 |
| 19/03/2025 |
5.10
|
74,800 | 5.30 | 5.40 | 5.10 | 1,000 | 0 | 0.0 |
| 18/03/2025 |
5.40
|
81,400 | 5.40 | 5.50 | 5.20 | 500 | 100 | 0.0 |
| 17/03/2025 |
5.30
|
126,100 | 5.30 | 5.50 | 5.20 | 200 | 2,000 | 0 |
| 14/03/2025 |
5.30
|
180,900 | 5.70 | 5.70 | 5.30 | 7,600 | 500 | 0.0 |
| 13/03/2025 |
5.70
|
240,400 | 5.70 | 6.10 | 5.70 | 200 | 3,600 | -0.0 |
| 12/03/2025 |
5.70
|
449,100 | 5.20 | 5.70 | 5.20 | 0 | 2,000 | -0.0 |
| 11/03/2025 |
5.20
|
67,800 | 5.20 | 5.30 | 5.10 | 4,500 | 0 | 0.0 |
| 10/03/2025 |
5.20
|
83,600 | 5.10 | 5.30 | 5.10 | 1,000 | 1,500 | -0.0 |
| 07/03/2025 |
5.10
|
110,100 | 5.40 | 5.50 | 5.10 | 2,000 | 0 | 0.0 |
| 06/03/2025 |
5.40
|
57,300 | 5.40 | 5.50 | 5.20 | 1,000 | 1,100 | -0.0 |
| 05/03/2025 |
5.30
|
85,400 | 5.40 | 5.60 | 5.20 | 0 | 9,900 | -0.1 |
| 04/03/2025 |
5.40
|
202,200 | 5.50 | 5.70 | 5.20 | 5,000 | 3,700 | 0.0 |
| 03/03/2025 |
5.50
|
217,500 | 5.90 | 5.90 | 5.50 | 2,500 | 0 | 0.0 |
| 28/02/2025 |
5.90
|
72,000 | 5.90 | 5.90 | 5.70 | 5,000 | 700 | 0.0 |
| 27/02/2025 |
6
|
200,300 | 5.60 | 6 | 5.60 | 1,000 | 11,700 | -0.1 |
| 26/02/2025 |
5.60
|
314,700 | 5.60 | 6.20 | 5.60 | 9,000 | 1,000 | 0.0 |
| 25/02/2025 |
5.80
|
551,700 | 6.30 | 6.40 | 5.80 | 11,000 | 0 | 0.1 |
| 24/02/2025 |
6.40
|
452,500 | 6.50 | 6.90 | 6 | 0 | 500 | -0.0 |
| 21/02/2025 |
6.30
|
787,800 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
349,100 | 6 | 6.10 | 5.60 | 11,500 | 600 | 0.1 |
| 19/02/2025 |
6
|
1,002,400 | 5.80 | 6 | 5.60 | 0 | 8,000 | -0.0 |
| 18/02/2025 |
5.50
|
348,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
138,300 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
41,000 | 4.60 | 4.60 | 4.50 | 1,000 | 0 | 0.0 |
| 13/02/2025 |
4.60
|
48,100 | 4.60 | 4.60 | 4.50 | 6,500 | 0 | 0.0 |
| 12/02/2025 |
4.60
|
41,208 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.50
|
29,835 | 4.60 | 4.80 | 4.50 | 500 | 0 | 0.0 |
| 10/02/2025 |
4.60
|
42,500 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 07/02/2025 |
4.80
|
140,020 | 4.60 | 4.90 | 4.60 | 0 | 500 | -0.0 |
| 06/02/2025 |
4.60
|
54,424 | 4.40 | 4.60 | 4.40 | 0 | 1,000 | -0.0 |
| 05/02/2025 |
4.40
|
4,150 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2025 |
4.50
|
26,731 | 4.40 | 4.50 | 4.40 | 0 | 1,300 | -0.0 |
| 03/02/2025 |
4.40
|
22,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/01/2025 |
4.40
|
5,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.40
|
6,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/01/2025 |
4.40
|
12,801 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.40
|
1,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
18,602 | 4.40 | 4.40 | 4.30 | 800 | 0 | 0.0 |
| 17/01/2025 |
4.50
|
134 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
6,318 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
7,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.50
|
20,011 | 4.40 | 4.50 | 4.30 | 0 | 2,000 | -0.0 |
| 13/01/2025 |
4.50
|
3,319 | 4.40 | 4.50 | 4.40 | 100 | 500 | -0.0 |
| 10/01/2025 |
4.40
|
7,106 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.30
|
31,703 | 4.40 | 4.50 | 4.30 | 200 | 6,500 | -0.0 |
| 08/01/2025 |
4.40
|
3,000 | 4.40 | 4.40 | 4.30 | 1,500 | 0 | 0.0 |
| 07/01/2025 |
4.30
|
22,909 | 4.30 | 4.40 | 4.30 | 1,500 | 0 | 0.0 |
| 06/01/2025 |
4.50
|
21,900 | 4.40 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 03/01/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 02/01/2025 |
4.50
|
18,500 | 4.50 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 31/12/2024 |
4.40
|
20,600 | 4.50 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 30/12/2024 |
4.50
|
10,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/12/2024 |
4.60
|
29,701 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 26/12/2024 |
4.40
|
8,317 | 4.50 | 4.50 | 4.40 | 2,000 | 0 | 0.0 |
| 25/12/2024 |
4.50
|
40,305 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
19,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2024 |
4.40
|
13,381 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/12/2024 |
4.50
|
26,105 | 4.40 | 4.50 | 4.30 | 1,100 | 0 | 0.0 |
| 19/12/2024 |
4.40
|
22,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2024 |
4.50
|
4,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.40
|
41,037 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.60
|
16,001 | 4.50 | 4.60 | 4.50 | 100 | 0 | 0.0 |
| 13/12/2024 |
4.60
|
21,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.50
|
22,200 | 4.70 | 4.80 | 4.50 | 0 | 5,000 | -0.0 |
| 11/12/2024 |
4.60
|
47,607 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
34,700 | 4.50 | 4.50 | 4.40 | 0 | 9,500 | -0.0 |
| 09/12/2024 |
4.60
|
28,601 | 4.60 | 4.60 | 4.50 | 2,200 | 0 | 0.0 |
| 06/12/2024 |
4.60
|
12,434 | 4.50 | 4.60 | 4.50 | 300 | 0 | 0.0 |
| 05/12/2024 |
4.50
|
33,100 | 4.40 | 4.60 | 4.40 | 9,000 | 12,500 | -0.0 |
| 04/12/2024 |
4.50
|
56,717 | 4.50 | 4.50 | 4.30 | 1,600 | 1,600 | -0.0 |
| 03/12/2024 |
4.50
|
2,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.50
|
35,500 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 29/11/2024 |
4.40
|
16,203 | 4.40 | 4.50 | 4.40 | 0 | 6,800 | -0.0 |
| 28/11/2024 |
4.50
|
4,017 | 4.50 | 4.50 | 4.40 | 0 | 1,000 | -0.0 |
| 27/11/2024 |
4.50
|
25,900 | 4.60 | 4.60 | 4.40 | 0 | 10,100 | -0.0 |
| 26/11/2024 |
4.50
|
7,901 | 4.60 | 4.60 | 4.50 | 1,000 | 2,200 | -0.0 |
| 25/11/2024 |
4.40
|
20,200 | 4.70 | 4.70 | 4.40 | 0 | 200 | -0.0 |
| 22/11/2024 |
4.60
|
31,001 | 4.80 | 4.80 | 4.60 | 11,500 | 1,000 | 0.0 |
| 21/11/2024 |
4.80
|
12,700 | 4.60 | 4.90 | 4.60 | 5,000 | 0 | 0.0 |
| 20/11/2024 |
4.80
|
163,700 | 4.30 | 4.90 | 4.30 | 20,000 | 51,500 | -0.1 |
| 19/11/2024 |
4.50
|
35,400 | 4.40 | 4.50 | 4.30 | 1,700 | 10,100 | -0.0 |
| 18/11/2024 |
4.40
|
85,900 | 4.50 | 4.50 | 4.40 | 10,000 | 8,100 | 0.0 |
| 15/11/2024 |
4.50
|
126,500 | 4.60 | 4.60 | 4.50 | 1,500 | 15,000 | -0.1 |
| 14/11/2024 |
4.70
|
37,712 | 4.70 | 4.70 | 4.60 | 1,000 | 0 | 0.0 |