| 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) |
0.11 | 2.76% | 12,927,200 | 39,500 | 0.2 |
3.76
4.26
4.12
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.39% | 23,149,100 | -65,900 | -0.3 |
3.64
4.26
4.12
|
|
3 tháng
(2025-09-05) |
-0.64 | -13.53% | 36,437,900 | -38,800 | -0.1 |
3.64
4.73
4.12
|
|
6 tháng
(2025-06-09) |
0.06 | 1.49% | 114,143,800 | 114,300 | 1.3 |
3.64
5.26
4.12
|
|
12 tháng
(2024-12-09) |
0.16 | 4.07% | 150,064,400 | 118,100 | 1.5 |
3.64
5.55
4.12
|
|
24 tháng
(2023-12-15) |
-2.96 | -41.99% | 241,517,600 | 143,260 | 1.5 |
3.56
8.25
4.12
|
|
36 tháng
(2022-12-20) |
-4.41 | -51.88% | 528,106,400 | 425,944 | 4.0 |
3.56
9.80
4.12
|
|
60 tháng
(2020-12-30) |
-4.02 | -49.57% | 1,195,898,460 | -510,794 | -7.1 |
3.56
20.50
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.79
|
869,500 | 4.57 | 4.79 | 4.57 | 9,300 | 1,900 | 0.0 |
| 18/02/2025 |
4.57
|
179,700 | 4.56 | 4.68 | 4.56 | 0 | 8,000 | -0.0 |
| 17/02/2025 |
4.55
|
494,000 | 4.51 | 4.71 | 4.48 | 54,000 | 5,200 | 0.2 |
| 14/02/2025 |
4.50
|
395,100 | 4.51 | 4.61 | 4.48 | 7,000 | 700 | 0.0 |
| 13/02/2025 |
4.51
|
115,200 | 4.52 | 4.52 | 4.45 | 0 | 100 | -0.0 |
| 12/02/2025 |
4.52
|
504,000 | 4.62 | 4.68 | 4.49 | 0 | 400 | -0.0 |
| 11/02/2025 |
4.62
|
541,000 | 4.69 | 4.85 | 4.62 | 23,000 | 1,400 | 0.1 |
| 10/02/2025 |
4.68
|
799,200 | 4.48 | 4.75 | 4.46 | 1,400 | 11,500 | -0.0 |
| 07/02/2025 |
4.48
|
318,100 | 4.41 | 4.59 | 4.41 | 47,700 | 1,600 | 0.2 |
| 06/02/2025 |
4.50
|
2,062,000 | 4.68 | 4.68 | 4.47 | 200,800 | 20,800 | 0.8 |
| 05/02/2025 |
4.38
|
326,700 | 4.38 | 4.38 | 4.38 | 0 | 800 | -0.0 |
| 04/02/2025 |
4.10
|
104,200 | 4 | 4.10 | 4 | 0 | 6,100 | -0.0 |
| 03/02/2025 |
3.80
|
73,200 | 3.88 | 3.90 | 3.80 | 300 | 800 | -0.0 |
| 24/01/2025 |
3.86
|
79,900 | 3.89 | 3.94 | 3.86 | 0 | 700 | -0.0 |
| 23/01/2025 |
3.89
|
30,800 | 3.86 | 3.95 | 3.84 | 0 | 500 | -0.0 |
| 22/01/2025 |
3.86
|
117,600 | 3.97 | 3.97 | 3.86 | 0 | 100 | -0.0 |
| 21/01/2025 |
3.93
|
129,100 | 3.93 | 3.96 | 3.90 | 18,100 | 0 | 0.1 |
| 20/01/2025 |
3.93
|
37,400 | 3.93 | 4 | 3.90 | 1,500 | 100 | 0.0 |
| 17/01/2025 |
3.92
|
44,000 | 3.95 | 4 | 3.90 | 100 | 1,500 | -0.0 |
| 16/01/2025 |
3.94
|
39,400 | 3.97 | 3.97 | 3.90 | 800 | 0 | 0.0 |
| 15/01/2025 |
3.91
|
49,100 | 3.87 | 4 | 3.86 | 0 | 6,200 | -0.0 |
| 14/01/2025 |
3.86
|
68,100 | 3.84 | 3.91 | 3.84 | 6,600 | 9,000 | -0.0 |
| 13/01/2025 |
3.91
|
77,400 | 3.90 | 3.91 | 3.82 | 0 | 2,100 | -0.0 |
| 10/01/2025 |
3.90
|
166,800 | 3.96 | 4.04 | 3.90 | 1,400 | 1,800 | -0.0 |
| 09/01/2025 |
3.99
|
122,600 | 4.03 | 4.05 | 3.98 | 0 | 1,000 | -0.0 |
| 08/01/2025 |
4.01
|
125,600 | 3.94 | 4.03 | 3.94 | 8,800 | 500 | 0.0 |
| 07/01/2025 |
3.94
|
165,100 | 4.03 | 4.09 | 3.92 | 2,100 | 0 | 0.0 |
| 06/01/2025 |
4.02
|
134,200 | 4.02 | 4.11 | 4.01 | 1,500 | 0 | 0.0 |
| 03/01/2025 |
4.02
|
291,600 | 4.16 | 4.16 | 4.02 | 4,500 | 9,300 | -0.0 |
| 02/01/2025 |
4.16
|
338,100 | 4.27 | 4.37 | 4.13 | 4,100 | 3,600 | 0.0 |
| 31/12/2024 |
4.25
|
266,000 | 4.36 | 4.40 | 4.25 | 2,000 | 300 | 0.0 |
| 30/12/2024 |
4.39
|
135,800 | 4.55 | 4.55 | 4.37 | 100 | 0 | 0.0 |
| 27/12/2024 |
4.54
|
1,199,200 | 4.27 | 4.56 | 4.26 | 6,200 | 3,000 | 0.0 |
| 26/12/2024 |
4.27
|
121,300 | 4.24 | 4.36 | 4.24 | 7,700 | 1,500 | 0.0 |
| 25/12/2024 |
4.27
|
249,100 | 4.36 | 4.36 | 4.22 | 0 | 3,600 | -0.0 |
| 24/12/2024 |
4.25
|
281,300 | 4.50 | 4.50 | 4.24 | 0 | 5,500 | -0.0 |
| 23/12/2024 |
4.50
|
626,200 | 4.60 | 4.60 | 4.47 | 0 | 1,000 | -0.0 |
| 20/12/2024 |
4.30
|
347,800 | 4.02 | 4.30 | 4.01 | 32,400 | 100 | 0.1 |
| 19/12/2024 |
4.02
|
171,000 | 4.08 | 4.09 | 3.90 | 13,100 | 26,800 | -0.1 |
| 18/12/2024 |
4.08
|
116,900 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
| 17/12/2024 |
4.06
|
98,800 | 4.13 | 4.13 | 4 | 8,600 | 2,100 | 0.0 |
| 16/12/2024 |
4.10
|
69,700 | 4.05 | 4.11 | 4.04 | 0 | 100 | -0.0 |
| 13/12/2024 |
4.05
|
94,400 | 4.07 | 4.10 | 4.02 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
4.05
|
173,100 | 4.12 | 4.12 | 4 | 0 | 600 | -0.0 |
| 11/12/2024 |
4.05
|
121,000 | 4.15 | 4.16 | 4.05 | 0 | 17,900 | -0.1 |
| 10/12/2024 |
4.11
|
359,200 | 3.95 | 4.15 | 3.93 | 0 | 200 | -0.0 |
| 09/12/2024 |
3.93
|
107,800 | 3.90 | 3.98 | 3.89 | 0 | 0 | 0 |
| 06/12/2024 |
3.90
|
104,500 | 3.94 | 3.96 | 3.88 | 0 | 300 | -0.0 |
| 05/12/2024 |
3.90
|
34,100 | 3.84 | 3.94 | 3.83 | 0 | 0 | 0 |
| 04/12/2024 |
3.83
|
75,200 | 3.93 | 3.93 | 3.75 | 500 | 1,400 | -0.0 |
| 03/12/2024 |
3.93
|
44,800 | 3.90 | 3.95 | 3.90 | 0 | 100 | -0.0 |
| 02/12/2024 |
3.94
|
437,700 | 3.99 | 3.99 | 3.92 | 0 | 7,900 | -0.0 |
| 29/11/2024 |
3.93
|
89,300 | 3.96 | 4 | 3.93 | 0 | 0 | 0 |
| 28/11/2024 |
3.96
|
74,100 | 4.05 | 4.05 | 3.95 | 0 | 100 | -0.0 |
| 27/11/2024 |
4.04
|
87,000 | 4.05 | 4.08 | 3.97 | 200 | 500 | -0.0 |
| 26/11/2024 |
4.05
|
152,500 | 3.96 | 4.05 | 3.94 | 0 | 1,700 | -0.0 |
| 25/11/2024 |
3.93
|
290,000 | 3.88 | 3.94 | 3.85 | 5,500 | 100 | 0.0 |
| 22/11/2024 |
3.88
|
80,500 | 3.91 | 3.99 | 3.88 | 0 | 2,900 | -0.0 |
| 21/11/2024 |
3.90
|
48,700 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 20/11/2024 |
3.95
|
126,400 | 3.82 | 3.95 | 3.61 | 900 | 300 | 0.0 |
| 19/11/2024 |
3.82
|
28,600 | 3.88 | 3.90 | 3.82 | 0 | 740 | -0.0 |
| 18/11/2024 |
3.88
|
75,000 | 3.86 | 3.91 | 3.80 | 2,500 | 0 | 0.0 |
| 15/11/2024 |
3.86
|
155,400 | 3.85 | 3.93 | 3.80 | 3,300 | 0 | 0.0 |
| 14/11/2024 |
3.91
|
151,000 | 3.97 | 4.01 | 3.91 | 0 | 1,800 | -0.0 |
| 13/11/2024 |
3.91
|
172,300 | 3.88 | 3.95 | 3.86 | 9,200 | 0 | 0.0 |
| 12/11/2024 |
3.96
|
213,100 | 4.05 | 4.05 | 3.88 | 3,900 | 100 | 0.0 |
| 11/11/2024 |
4
|
371,400 | 4.02 | 4.10 | 4 | 300 | 7,300 | -0.0 |
| 08/11/2024 |
4.09
|
259,000 | 4.15 | 4.15 | 4 | 11,200 | 900 | 0.0 |
| 07/11/2024 |
4.15
|
175,000 | 4.21 | 4.34 | 4.14 | 3,200 | 18,800 | -0.1 |
| 06/11/2024 |
4.20
|
307,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.35
|
195,800 | 4.30 | 4.46 | 4.29 | 900 | 400 | 0.0 |
| 04/11/2024 |
4.32
|
246,100 | 4.44 | 4.44 | 4.32 | 0 | 300 | -0.0 |
| 01/11/2024 |
4.44
|
270,300 | 4.44 | 4.48 | 4.34 | 5,400 | 0 | 0.0 |
| 31/10/2024 |
4.44
|
400,400 | 4.29 | 4.53 | 4.23 | 8,200 | 1,600 | 0.0 |
| 30/10/2024 |
4.30
|
363,500 | 4.45 | 4.45 | 4.21 | 1,600 | 900 | 0.0 |
| 29/10/2024 |
4.45
|
1,127,100 | 4.40 | 4.61 | 4.34 | 27,900 | 9,500 | 0.1 |
| 28/10/2024 |
4.34
|
575,700 | 4.34 | 4.34 | 4.34 | 0 | 1,100 | -0.0 |
| 25/10/2024 |
4.06
|
212,400 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
234,400 | 3.51 | 3.80 | 3.50 | 9,500 | 1,900 | 0.0 |
| 23/10/2024 |
3.56
|
309,800 | 3.63 | 3.63 | 3.51 | 1,500 | 100 | 0.0 |
| 22/10/2024 |
3.63
|
262,900 | 3.72 | 3.73 | 3.63 | 1,000 | 0 | 0.0 |
| 21/10/2024 |
3.73
|
144,100 | 3.77 | 3.77 | 3.71 | 700 | 1,400 | -0.0 |
| 18/10/2024 |
3.74
|
102,100 | 3.76 | 3.79 | 3.74 | 700 | 4,200 | -0.0 |
| 17/10/2024 |
3.75
|
181,900 | 3.80 | 3.80 | 3.71 | 1,100 | 800 | 0.0 |
| 16/10/2024 |
3.79
|
92,600 | 3.80 | 3.80 | 3.75 | 0 | 6,800 | -0.0 |
| 15/10/2024 |
3.76
|
152,400 | 3.76 | 3.85 | 3.75 | 0 | 6,700 | -0.0 |
| 14/10/2024 |
3.77
|
241,000 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 |
| 11/10/2024 |
3.87
|
104,500 | 3.94 | 3.94 | 3.85 | 900 | 0 | 0.0 |
| 10/10/2024 |
3.91
|
129,100 | 3.92 | 3.95 | 3.90 | 7,500 | 0 | 0.0 |
| 09/10/2024 |
3.92
|
236,800 | 3.92 | 3.96 | 3.91 | 0 | 0 | 0 |
| 08/10/2024 |
3.94
|
285,800 | 3.90 | 3.98 | 3.90 | 1,800 | 900 | 0.0 |
| 07/10/2024 |
4
|
465,100 | 4.09 | 4.09 | 3.93 | 1,900 | 11,600 | -0.0 |
| 04/10/2024 |
4.08
|
182,900 | 4.18 | 4.20 | 4.08 | 0 | 7,400 | -0.0 |
| 03/10/2024 |
4.18
|
204,300 | 4.27 | 4.27 | 4.10 | 2,000 | 0 | 0.0 |
| 02/10/2024 |
4.22
|
233,200 | 4.30 | 4.34 | 4.22 | 10,400 | 0 | 0.0 |
| 01/10/2024 |
4.34
|
216,600 | 4.25 | 4.37 | 4.23 | 8,200 | 3,100 | 0.0 |
| 30/09/2024 |
4.20
|
131,000 | 4.25 | 4.28 | 4.20 | 700 | 1,900 | -0.0 |
| 27/09/2024 |
4.28
|
245,700 | 4.32 | 4.35 | 4.20 | 2,200 | 0 | 0.0 |
| 26/09/2024 |
4.31
|
105,500 | 4.33 | 4.34 | 4.30 | 0 | 0 | 0 |
| 25/09/2024 |
4.33
|
98,000 | 4.32 | 4.35 | 4.31 | 0 | 0 | 0 |