| 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) |
-0.62 | -10.05% | 2,172,500 | -44,000 | -0.3 |
5.55
6.18
5.59
|
|
2 tháng
(2025-11-28) |
-1.76 | -24.08% | 12,216,100 | 11,600 | 0.1 |
5.55
8.33
5.59
|
|
3 tháng
(2025-10-29) |
-0.25 | -4.31% | 16,293,200 | 9,200 | 0.1 |
5.55
8.33
5.59
|
|
6 tháng
(2025-07-31) |
0.35 | 6.73% | 23,341,000 | -14,500 | -0.1 |
5.10
8.33
5.59
|
|
12 tháng
(2025-02-03) |
0.54 | 10.78% | 29,652,000 | 60,088 | -0.0 |
3.82
8.33
5.59
|
|
24 tháng
(2024-02-07) |
0.81 | 17.09% | 42,793,300 | -77,412 | -0.7 |
3.82
8.33
5.59
|
|
36 tháng
(2023-02-13) |
1.15 | 26.14% | 85,101,200 | -523,572 | -2.5 |
3.75
8.33
5.59
|
|
60 tháng
(2021-02-22) |
-2.89 | -34.23% | 373,820,400 | -1,349,662 | -9.4 |
3.44
18.60
5.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.08
|
92,800 | 4.10 | 4.20 | 4.08 | 0 | 0 | 0 |
| 10/04/2025 |
4.08
|
7,700 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 09/04/2025 |
3.82
|
56,100 | 3.90 | 4 | 3.82 | 0 | 0 | 0 |
| 08/04/2025 |
4.10
|
101,600 | 4.10 | 4.49 | 4.10 | 0 | 0 | 0 |
| 04/04/2025 |
4.40
|
54,600 | 4.40 | 4.53 | 4.22 | 0 | 0 | 0 |
| 03/04/2025 |
4.53
|
120,500 | 4.70 | 4.71 | 4.53 | 0 | 4,800 | -0.0 |
| 02/04/2025 |
4.87
|
9,200 | 4.88 | 4.89 | 4.85 | 0 | 0 | 0 |
| 01/04/2025 |
4.88
|
18,900 | 4.85 | 4.89 | 4.77 | 0 | 0 | 0 |
| 31/03/2025 |
4.79
|
42,500 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
| 28/03/2025 |
4.85
|
6,800 | 4.82 | 4.93 | 4.80 | 0 | 0 | 0 |
| 27/03/2025 |
4.93
|
6,100 | 4.95 | 4.95 | 4.86 | 0 | 500 | -0.0 |
| 26/03/2025 |
4.96
|
9,100 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
| 25/03/2025 |
4.96
|
28,300 | 4.95 | 4.98 | 4.91 | 0 | 0 | 0 |
| 24/03/2025 |
4.95
|
20,200 | 4.96 | 4.96 | 4.80 | 3,600 | 0 | 0.0 |
| 21/03/2025 |
4.96
|
13,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
9,300 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 |
| 19/03/2025 |
4.89
|
18,500 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
| 18/03/2025 |
4.89
|
63,900 | 4.90 | 4.90 | 4.87 | 1,100 | 0 | 0.0 |
| 17/03/2025 |
4.89
|
64,300 | 4.88 | 4.89 | 4.63 | 100 | 0 | 0.0 |
| 14/03/2025 |
4.89
|
38,900 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
| 13/03/2025 |
4.92
|
18,800 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 12/03/2025 |
4.98
|
30,300 | 4.97 | 4.98 | 4.96 | 0 | 0 | 0 |
| 11/03/2025 |
4.97
|
35,300 | 4.90 | 4.99 | 4.90 | 2,400 | 2,700 | -0.0 |
| 10/03/2025 |
5
|
33,000 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
| 07/03/2025 |
5
|
37,600 | 4.99 | 5 | 4.90 | 0 | 212 | -0.0 |
| 06/03/2025 |
4.99
|
66,400 | 4.92 | 5.04 | 4.90 | 100 | 1,000 | -0.0 |
| 05/03/2025 |
4.96
|
29,700 | 5.26 | 5.26 | 4.96 | 700 | 100 | 0.0 |
| 04/03/2025 |
5.04
|
39,600 | 5.04 | 5.04 | 4.93 | 0 | 1,000 | -0.0 |
| 03/03/2025 |
5.05
|
22,300 | 4.94 | 5.17 | 4.94 | 300 | 0 | 0.0 |
| 28/02/2025 |
5
|
57,300 | 5 | 5.05 | 4.92 | 700 | 0 | 0.0 |
| 27/02/2025 |
5
|
10,600 | 4.98 | 5 | 4.95 | 0 | 0 | 0 |
| 26/02/2025 |
4.97
|
6,800 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 25/02/2025 |
5
|
139,800 | 5 | 5.01 | 4.97 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
18,900 | 5 | 5 | 4.93 | 0 | 0 | 0 |
| 21/02/2025 |
5
|
67,900 | 4.96 | 5 | 4.96 | 0 | 0 | 0 |
| 20/02/2025 |
4.99
|
77,400 | 4.98 | 5.09 | 4.97 | 0 | 0 | 0 |
| 19/02/2025 |
4.99
|
31,800 | 5 | 5 | 4.96 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
64,500 | 5.10 | 5.10 | 4.97 | 7,000 | 0 | 0.0 |
| 17/02/2025 |
5.08
|
85,300 | 5.23 | 5.23 | 4.73 | 1,200 | 1,400 | -0.0 |
| 14/02/2025 |
5.06
|
31,600 | 5.10 | 5.13 | 5.04 | 1,400 | 0 | 0.0 |
| 13/02/2025 |
5.10
|
18,700 | 5.02 | 5.16 | 5.02 | 0 | 0 | 0 |
| 12/02/2025 |
5.10
|
43,000 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 11/02/2025 |
5.10
|
23,000 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
| 10/02/2025 |
5.12
|
78,900 | 5.10 | 5.14 | 5.01 | 500 | 0 | 0.0 |
| 07/02/2025 |
5.09
|
69,200 | 5.03 | 5.11 | 5 | 200 | 0 | 0.0 |
| 06/02/2025 |
5.09
|
13,400 | 5 | 5.12 | 4.88 | 0 | 0 | 0 |
| 05/02/2025 |
5.09
|
51,200 | 5.09 | 5.13 | 5 | 700 | 0 | 0.0 |
| 04/02/2025 |
5.09
|
33,200 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5.01
|
2,300 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
13,000 | 5 | 5.04 | 4.92 | 0 | 0 | 0 |
| 23/01/2025 |
4.97
|
15,100 | 4.63 | 5 | 4.63 | 0 | 800 | -0.0 |
| 22/01/2025 |
4.80
|
40,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/01/2025 |
4.98
|
17,200 | 5.05 | 5.14 | 4.97 | 0 | 200 | -0.0 |
| 20/01/2025 |
5.15
|
9,400 | 5.20 | 5.20 | 5 | 600 | 0 | 0.0 |
| 17/01/2025 |
5.16
|
32,200 | 5.15 | 5.30 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
41,400 | 5 | 5.17 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5.12
|
10,000 | 5.24 | 5.24 | 5.03 | 400 | 0 | 0.0 |
| 14/01/2025 |
5.08
|
46,900 | 5.10 | 5.14 | 5.08 | 0 | 1,600 | -0.0 |
| 13/01/2025 |
5.08
|
31,800 | 4.93 | 5.10 | 4.93 | 0 | 300 | -0.0 |
| 10/01/2025 |
5.14
|
165,800 | 5.13 | 5.20 | 5.05 | 0 | 0 | 0 |
| 09/01/2025 |
5.13
|
133,400 | 4.99 | 5.18 | 4.99 | 1,600 | 0 | 0.0 |
| 08/01/2025 |
4.98
|
23,700 | 4.82 | 4.99 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.98
|
15,800 | 5 | 5 | 4.80 | 0 | 1,100 | -0.0 |
| 06/01/2025 |
5
|
19,100 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
34,600 | 4.95 | 5 | 4.76 | 0 | 0 | 0 |
| 02/01/2025 |
4.95
|
106,500 | 4.69 | 4.95 | 4.63 | 0 | 0 | 0 |
| 31/12/2024 |
4.68
|
98,300 | 4.60 | 4.68 | 4.50 | 800 | 0 | 0.0 |
| 30/12/2024 |
4.45
|
76,200 | 4.67 | 4.67 | 4.45 | 200 | 1,200 | -0.0 |
| 27/12/2024 |
4.45
|
2,700 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 |
| 26/12/2024 |
4.51
|
67,600 | 4.50 | 4.74 | 4.50 | 0 | 0 | 0 |
| 25/12/2024 |
4.49
|
175,300 | 4.35 | 4.50 | 4.35 | 700 | 0 | 0.0 |
| 24/12/2024 |
4.49
|
14,700 | 4.50 | 4.50 | 4.32 | 300 | 100 | 0.0 |
| 23/12/2024 |
4.50
|
10,600 | 4.57 | 4.58 | 4.38 | 0 | 0 | 0 |
| 20/12/2024 |
4.43
|
13,600 | 4.43 | 4.58 | 4.42 | 200 | 0 | 0.0 |
| 19/12/2024 |
4.58
|
24,600 | 4.80 | 4.80 | 4.42 | 200 | 0 | 0.0 |
| 18/12/2024 |
4.55
|
12,200 | 4.41 | 4.56 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.55
|
3,700 | 4.50 | 4.57 | 4.50 | 0 | 200 | -0.0 |
| 16/12/2024 |
4.60
|
7,700 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
| 13/12/2024 |
4.64
|
4,600 | 4.55 | 4.65 | 4.47 | 0 | 0 | 0 |
| 12/12/2024 |
4.64
|
5,000 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 |
| 11/12/2024 |
4.68
|
8,700 | 4.68 | 4.69 | 4.57 | 0 | 300 | -0.0 |
| 10/12/2024 |
4.69
|
3,000 | 4.80 | 4.80 | 4.46 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.65
|
20,000 | 4.79 | 4.79 | 4.33 | 200 | 0 | 0.0 |
| 06/12/2024 |
4.61
|
9,000 | 4.74 | 5 | 4.61 | 0 | 0 | 0 |
| 05/12/2024 |
4.74
|
53,000 | 4.50 | 4.79 | 4.49 | 400 | 300 | 0.0 |
| 04/12/2024 |
4.50
|
37,100 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
| 03/12/2024 |
4.52
|
30,500 | 4.50 | 4.52 | 4.41 | 0 | 0 | 0 |
| 02/12/2024 |
4.52
|
6,800 | 4.51 | 4.52 | 4.50 | 0 | 1,300 | -0.0 |
| 29/11/2024 |
4.51
|
12,800 | 4.55 | 4.55 | 4.35 | 100 | 100 | -0 |
| 28/11/2024 |
4.30
|
17,000 | 4.68 | 4.68 | 4.30 | 0 | 0 | 0 |
| 27/11/2024 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 26/11/2024 |
4.51
|
18,100 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
| 25/11/2024 |
4.52
|
7,300 | 4.60 | 4.60 | 4.40 | 100 | 1,100 | -0.0 |
| 22/11/2024 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 21/11/2024 |
4.52
|
8,800 | 4.45 | 4.52 | 4.45 | 0 | 0 | 0 |
| 20/11/2024 |
4.50
|
16,300 | 4.30 | 4.50 | 4.24 | 0 | 200 | -0.0 |
| 19/11/2024 |
4.54
|
10,100 | 4.30 | 4.54 | 4.30 | 0 | 0 | 0 |
| 18/11/2024 |
4.38
|
11,600 | 4.20 | 4.38 | 4.10 | 1,100 | 0 | 0.0 |
| 15/11/2024 |
4.40
|
7,300 | 4.40 | 4.40 | 4.25 | 1,500 | 0 | 0.0 |
| 14/11/2024 |
4.49
|
13,400 | 4.50 | 4.50 | 4.40 | 0 | 1,000 | -0.0 |