| 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) |
-0.10 | -2.04% | 1,676,000 | 0 | 0 |
4.70
5.20
4.70
|
|
2 tháng
(2025-11-28) |
0.40 | 9.09% | 2,001,300 | 0 | 0 |
4.30
5.20
4.70
|
|
3 tháng
(2025-10-29) |
0.50 | 11.63% | 2,558,300 | 0 | 0 |
4.20
5.20
4.70
|
|
6 tháng
(2025-07-31) |
0.30 | 6.67% | 6,299,300 | -300 | -0.0 |
4.20
5.20
4.70
|
|
12 tháng
(2025-02-03) |
-1 | -17.24% | 22,073,745 | -300 | -0.0 |
3.30
6.50
4.70
|
|
24 tháng
(2024-02-07) |
-1.40 | -22.58% | 69,852,855 | -10,500 | -0.1 |
3.30
10.50
4.70
|
|
36 tháng
(2023-02-13) |
-1.10 | -18.64% | 83,711,238 | -300 | -0.0 |
3.30
10.50
4.70
|
|
60 tháng
(2021-02-22) |
-2.10 | -30.43% | 89,685,731 | 1,000 | -0.0 |
3.30
12.90
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
|
169,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
9,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/04/2025 |
3.30
|
210,500 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
132,300 | 4.20 | 4.20 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
387,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/04/2025 |
4.40
|
240,300 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
62,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/04/2025 |
4.90
|
88,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
26,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
32,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
20,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
43,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
164,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
5.10
|
30,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.10
|
31,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5.10
|
103,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.10
|
65,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
49,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
19,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
88,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
157,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
97,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/03/2025 |
5.30
|
90,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
282,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.40
|
301,300 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
632,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
976,900 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
6
|
375,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 03/03/2025 |
6.30
|
171,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/02/2025 |
6.30
|
312,100 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.20
|
143,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/02/2025 |
6.10
|
69,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 25/02/2025 |
6.20
|
254,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
161,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/02/2025 |
6.20
|
128,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
6.30
|
265,100 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/02/2025 |
6.30
|
473,800 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 18/02/2025 |
6.30
|
311,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
141,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
395,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
213,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
114,372 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
82,440 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
677,091 | 6 | 6.90 | 5.90 | 0 | 0 | 0 |
| 07/02/2025 |
6
|
206,931 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
5.80
|
82,303 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
103,604 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
89,304 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
38,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.90
|
109,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
5.90
|
82,410 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/01/2025 |
6
|
56,001 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/01/2025 |
5.90
|
111,630 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
88,801 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/01/2025 |
6.10
|
169,262 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/01/2025 |
6.10
|
102,716 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2025 |
6.20
|
136,238 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
160,151 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.20
|
41,520 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/01/2025 |
6.20
|
409,936 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
111,948 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2025 |
6
|
110,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/01/2025 |
6
|
110,549 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/01/2025 |
6.10
|
162,608 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
| 03/01/2025 |
6.20
|
170,915 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.20
|
72,930 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
102,091 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/12/2024 |
6.30
|
492,622 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
363,580 | 6.70 | 7.10 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.70
|
1,402,767 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
259,201 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 24/12/2024 |
5.70
|
114,895 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/12/2024 |
5.80
|
186,730 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.90
|
367,644 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
356,139 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
360,604 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/12/2024 |
5.40
|
71,785 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
66,545 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/12/2024 |
5.30
|
181,522 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
101,048 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.60
|
221,525 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/12/2024 |
5.40
|
134,686 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
366,516 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/12/2024 |
5.40
|
396,108 | 5.40 | 5.50 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
5.60
|
130,111 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
149,156 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
128,523 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.40
|
71,512 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
77,451 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/11/2024 |
5.60
|
190,805 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
5.50
|
158,641 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.60
|
157,418 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/11/2024 |
5.80
|
269,046 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 22/11/2024 |
5.60
|
223,516 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
110,337 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
212,611 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
366,786 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.40
|
791,595 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.80
|
725,998 | 6.20 | 6.30 | 5.60 | 0 | 0 | 0 |
| 14/11/2024 |
6.10
|
1,639,926 | 6.50 | 7.10 | 6 | 0 | 0 | 0 |