| 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) |
0.30 | 8.15% | 12,349,100 | 47,600 | 0.2 |
3.68
4.27
3.82
|
|
2 tháng
(2025-11-28) |
0.03 | 0.76% | 24,103,400 | 2,300 | -0.0 |
3.68
4.27
3.82
|
|
3 tháng
(2025-10-29) |
0.02 | 0.51% | 37,641,800 | 19,400 | 0.0 |
3.68
4.27
3.82
|
|
6 tháng
(2025-07-31) |
-0.52 | -11.56% | 103,544,200 | -41,100 | 0.5 |
3.64
5.26
3.82
|
|
12 tháng
(2025-02-03) |
0.18 | 4.74% | 165,431,900 | 80,700 | 1.3 |
3.64
5.55
3.82
|
|
24 tháng
(2024-02-07) |
-3.36 | -45.78% | 237,179,100 | 147,360 | 1.6 |
3.56
7.60
3.82
|
|
36 tháng
(2023-02-13) |
-3.20 | -44.57% | 520,743,600 | 414,260 | 4.0 |
3.56
9.80
3.82
|
|
60 tháng
(2021-02-22) |
-2.62 | -39.70% | 1,185,866,100 | -677,494 | -12.5 |
3.56
20.50
3.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.26
|
155,900 | 4.35 | 4.35 | 4.20 | 400 | 1,500 | -0.0 |
| 10/04/2025 |
4.15
|
88,200 | 4.15 | 4.15 | 4.15 | 0 | 500 | -0.0 |
| 09/04/2025 |
3.88
|
875,900 | 3.88 | 4.13 | 3.88 | 13,000 | 16,400 | -0.0 |
| 08/04/2025 |
4.17
|
93,500 | 4.48 | 4.48 | 4.17 | 500 | 2,700 | -0.0 |
| 04/04/2025 |
4.48
|
240,000 | 4.37 | 4.60 | 4.36 | 0 | 0 | 0 |
| 03/04/2025 |
4.68
|
343,400 | 4.89 | 4.89 | 4.68 | 1,500 | 12,300 | -0.1 |
| 02/04/2025 |
5.03
|
150,500 | 4.87 | 5.11 | 4.87 | 15,300 | 6,000 | 0.0 |
| 01/04/2025 |
4.85
|
170,500 | 4.84 | 4.93 | 4.84 | 2,100 | 7,900 | -0.0 |
| 31/03/2025 |
4.84
|
334,100 | 4.99 | 4.99 | 4.83 | 4,500 | 5,200 | -0.0 |
| 28/03/2025 |
4.99
|
105,000 | 4.95 | 5.02 | 4.95 | 0 | 10,000 | -0.0 |
| 27/03/2025 |
4.95
|
715,000 | 5.12 | 5.16 | 4.88 | 500 | 386,300 | -1.9 |
| 26/03/2025 |
5.16
|
175,400 | 5.19 | 5.20 | 5.10 | 3,500 | 107,200 | -0.5 |
| 25/03/2025 |
5.19
|
122,600 | 5.06 | 5.21 | 5.06 | 0 | 0 | 0 |
| 24/03/2025 |
5.06
|
85,400 | 5.08 | 5.13 | 5.03 | 1,300 | 0 | 0.0 |
| 21/03/2025 |
5.08
|
68,800 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
| 20/03/2025 |
5.08
|
120,700 | 5.10 | 5.10 | 5 | 500 | 1,000 | -0.0 |
| 19/03/2025 |
5.06
|
121,200 | 5.10 | 5.15 | 5.06 | 1,000 | 0 | 0.0 |
| 18/03/2025 |
5.15
|
182,400 | 5.20 | 5.21 | 5.15 | 12,500 | 0 | 0.1 |
| 17/03/2025 |
5.20
|
206,100 | 5.20 | 5.27 | 5.15 | 300 | 0 | 0.0 |
| 14/03/2025 |
5.20
|
193,100 | 5.25 | 5.29 | 5.20 | 600 | 0 | 0.0 |
| 13/03/2025 |
5.27
|
121,100 | 5.34 | 5.45 | 5.27 | 0 | 600 | -0.0 |
| 12/03/2025 |
5.33
|
118,600 | 5.25 | 5.50 | 5.23 | 0 | 0 | 0 |
| 11/03/2025 |
5.25
|
295,700 | 5.30 | 5.30 | 5.20 | 36,800 | 0 | 0.2 |
| 10/03/2025 |
5.31
|
181,100 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
| 07/03/2025 |
5.32
|
290,600 | 5.38 | 5.49 | 5.32 | 0 | 19,700 | -0.1 |
| 06/03/2025 |
5.38
|
473,300 | 5.15 | 5.56 | 5.15 | 3,400 | 11,700 | -0.0 |
| 05/03/2025 |
5.22
|
215,400 | 5.27 | 5.37 | 5.22 | 3,900 | 700 | 0.0 |
| 04/03/2025 |
5.34
|
482,300 | 5.38 | 5.41 | 5.20 | 12,000 | 0 | 0.1 |
| 03/03/2025 |
5.38
|
582,400 | 5.50 | 5.52 | 5.38 | 5,400 | 0 | 0.0 |
| 28/02/2025 |
5.50
|
384,500 | 5.55 | 5.69 | 5.40 | 14,700 | 14,700 | -0.0 |
| 27/02/2025 |
5.55
|
2,368,900 | 5.72 | 5.72 | 5.41 | 160,700 | 1,000 | 0.9 |
| 26/02/2025 |
5.35
|
314,800 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 25/02/2025 |
5
|
960,200 | 4.71 | 5 | 4.70 | 14,700 | 6,800 | 0.0 |
| 24/02/2025 |
4.68
|
221,900 | 4.75 | 4.81 | 4.68 | 0 | 2,500 | -0.0 |
| 21/02/2025 |
4.73
|
179,100 | 4.79 | 4.80 | 4.71 | 1,500 | 0 | 0.0 |
| 20/02/2025 |
4.75
|
335,600 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 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 |