| 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) |
-0.51 | -6.57% | 166,200 | 0 | 0 |
7.06
7.76
7.20
|
|
2 tháng
(2025-10-06) |
-0.72 | -9.03% | 759,500 | 200 | 0.0 |
7.06
8.19
7.20
|
|
3 tháng
(2025-09-05) |
-0.90 | -11.04% | 2,402,800 | -1,600 | -0.0 |
7.06
8.58
7.20
|
|
6 tháng
(2025-06-09) |
1.40 | 23.93% | 5,598,800 | -6,800 | -0.1 |
5.62
8.58
7.20
|
|
12 tháng
(2024-12-09) |
2.46 | 51.36% | 10,622,800 | -215,300 | -1.1 |
4.10
8.58
7.20
|
|
24 tháng
(2023-12-15) |
1.05 | 16.94% | 17,096,500 | -257,400 | -1.3 |
4.10
8.58
7.20
|
|
36 tháng
(2022-12-20) |
1.08 | 17.50% | 40,322,800 | -151,700 | -0.1 |
4.10
8.58
7.20
|
|
60 tháng
(2020-12-30) |
2.23 | 44.52% | 131,411,360 | -195,892 | 11.1 |
3.84
46.11
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.99
|
29,700 | 4.71 | 4.99 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.67
|
30,600 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 |
| 17/02/2025 |
4.55
|
42,400 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 |
| 14/02/2025 |
4.61
|
18,400 | 4.61 | 4.64 | 4.61 | 0 | 4,400 | -0.0 |
| 13/02/2025 |
4.64
|
17,000 | 4.64 | 4.68 | 4.55 | 0 | 0 | 0 |
| 12/02/2025 |
4.60
|
33,900 | 4.69 | 4.69 | 4.50 | 0 | 4,000 | -0.0 |
| 11/02/2025 |
4.68
|
4,600 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 |
| 10/02/2025 |
4.68
|
41,100 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.60
|
17,100 | 4.59 | 4.60 | 4.32 | 0 | 0 | 0 |
| 06/02/2025 |
4.59
|
7,100 | 4.58 | 4.61 | 4.33 | 0 | 0 | 0 |
| 05/02/2025 |
4.59
|
34,500 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
| 04/02/2025 |
4.48
|
5,500 | 4.45 | 4.50 | 4.35 | 0 | 0 | 0 |
| 03/02/2025 |
4.21
|
2,400 | 4.34 | 4.35 | 4.21 | 0 | 0 | 0 |
| 24/01/2025 |
4.34
|
45,400 | 4.38 | 4.38 | 4.14 | 12,300 | 25,000 | -0.1 |
| 23/01/2025 |
4.10
|
16,100 | 4.40 | 4.40 | 4.01 | 0 | 0 | 0 |
| 22/01/2025 |
4.12
|
35,200 | 4.32 | 4.40 | 4.12 | 0 | 0 | 0 |
| 21/01/2025 |
4.40
|
33,700 | 4.50 | 4.60 | 4.39 | 0 | 0 | 0 |
| 20/01/2025 |
4.30
|
15,100 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
| 17/01/2025 |
4.47
|
24,200 | 4.44 | 4.49 | 4.21 | 0 | 0 | 0 |
| 16/01/2025 |
4.44
|
34,100 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
| 15/01/2025 |
4.39
|
20,900 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
| 14/01/2025 |
4.36
|
20,300 | 4.31 | 4.36 | 4.25 | 0 | 0 | 0 |
| 13/01/2025 |
4.31
|
13,100 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
| 10/01/2025 |
4.31
|
4,000 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
| 09/01/2025 |
4.22
|
13,800 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 08/01/2025 |
4.21
|
36,600 | 4.45 | 4.49 | 4.20 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
59,900 | 4.50 | 4.56 | 4.20 | 34,100 | 11,600 | 0.1 |
| 06/01/2025 |
4.50
|
11,000 | 4.64 | 4.64 | 4.41 | 0 | 8,700 | -0.0 |
| 03/01/2025 |
4.53
|
4,200 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
| 02/01/2025 |
4.57
|
24,300 | 4.52 | 4.57 | 4.50 | 0 | 13,000 | -0.1 |
| 31/12/2024 |
4.55
|
6,100 | 4.56 | 4.57 | 4.52 | 0 | 0 | 0 |
| 30/12/2024 |
4.52
|
28,700 | 4.52 | 4.65 | 4.52 | 0 | 12,200 | -0.1 |
| 27/12/2024 |
4.59
|
49,900 | 4.60 | 4.60 | 4.51 | 400 | 20,900 | -0.1 |
| 26/12/2024 |
4.60
|
7,400 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
| 25/12/2024 |
4.50
|
32,600 | 4.66 | 4.66 | 4.50 | 0 | 4,100 | -0.0 |
| 24/12/2024 |
4.50
|
13,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/12/2024 |
4.59
|
6,700 | 4.65 | 4.65 | 4.55 | 0 | 0 | 0 |
| 20/12/2024 |
4.65
|
1,200 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 |
| 19/12/2024 |
4.58
|
5,300 | 4.57 | 4.58 | 4.57 | 0 | 0 | 0 |
| 18/12/2024 |
4.58
|
33,000 | 4.60 | 4.64 | 4.58 | 0 | 0 | 0 |
| 17/12/2024 |
4.62
|
129,400 | 4.64 | 4.64 | 4.55 | 300 | 0 | 0.0 |
| 16/12/2024 |
4.65
|
111,900 | 4.53 | 4.68 | 4.50 | 0 | 22,700 | -0.1 |
| 13/12/2024 |
4.57
|
168,800 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 |
| 12/12/2024 |
4.51
|
61,100 | 4.58 | 4.63 | 4.51 | 0 | 0 | 0 |
| 11/12/2024 |
4.57
|
45,300 | 4.62 | 4.68 | 4.55 | 0 | 0 | 0 |
| 10/12/2024 |
4.69
|
69,000 | 4.75 | 4.75 | 4.50 | 0 | 3,000 | -0.0 |
| 09/12/2024 |
4.79
|
8,900 | 4.79 | 4.86 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
4.70
|
28,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.85
|
83,600 | 4.61 | 4.85 | 4.59 | 0 | 0 | 0 |
| 04/12/2024 |
4.64
|
20,800 | 4.58 | 4.64 | 4.50 | 0 | 5,000 | -0.0 |
| 03/12/2024 |
4.58
|
25,400 | 4.70 | 4.70 | 4.50 | 0 | 5,000 | -0.0 |
| 02/12/2024 |
4.52
|
13,100 | 4.66 | 4.72 | 4.40 | 0 | 3,000 | -0.0 |
| 29/11/2024 |
4.68
|
31,900 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
| 28/11/2024 |
4.67
|
12,200 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
| 27/11/2024 |
4.66
|
11,900 | 4.64 | 4.67 | 4.55 | 0 | 0 | 0 |
| 26/11/2024 |
4.67
|
31,400 | 4.54 | 4.67 | 4.54 | 0 | 0 | 0 |
| 25/11/2024 |
4.60
|
6,200 | 4.66 | 4.68 | 4.35 | 0 | 0 | 0 |
| 22/11/2024 |
4.67
|
12,400 | 4.66 | 4.71 | 4.50 | 0 | 0 | 0 |
| 21/11/2024 |
4.69
|
3,600 | 4.57 | 4.69 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.57
|
1,000 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
| 19/11/2024 |
4.62
|
8,100 | 4.68 | 4.76 | 4.40 | 0 | 0 | 0 |
| 18/11/2024 |
4.64
|
5,100 | 4.51 | 4.64 | 4.34 | 0 | 0 | 0 |
| 15/11/2024 |
4.50
|
3,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/11/2024 |
4.68
|
1,800 | 4.70 | 4.70 | 4.68 | 0 | 0 | 0 |
| 13/11/2024 |
4.69
|
1,700 | 4.60 | 4.70 | 4.51 | 0 | 0 | 0 |
| 12/11/2024 |
4.70
|
11,500 | 4.80 | 4.83 | 4.59 | 0 | 0 | 0 |
| 11/11/2024 |
4.52
|
4,100 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 08/11/2024 |
4.66
|
25,200 | 4.69 | 4.73 | 4.41 | 0 | 0 | 0 |
| 07/11/2024 |
4.74
|
5,300 | 4.72 | 4.74 | 4.61 | 0 | 0 | 0 |
| 06/11/2024 |
4.75
|
5,400 | 4.62 | 4.77 | 4.61 | 0 | 0 | 0 |
| 05/11/2024 |
4.64
|
19,300 | 4.63 | 4.71 | 4.60 | 300 | 0 | 0.0 |
| 04/11/2024 |
4.41
|
7,000 | 4.61 | 4.70 | 4.41 | 0 | 0 | 0 |
| 01/11/2024 |
4.71
|
1,300 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 |
| 31/10/2024 |
4.71
|
13,000 | 4.63 | 4.83 | 4.62 | 0 | 0 | 0 |
| 30/10/2024 |
4.86
|
15,400 | 4.86 | 4.95 | 4.52 | 0 | 0 | 0 |
| 29/10/2024 |
4.86
|
7,700 | 4.87 | 4.88 | 4.67 | 0 | 0 | 0 |
| 28/10/2024 |
4.67
|
2,000 | 4.71 | 4.71 | 4.67 | 0 | 0 | 0 |
| 25/10/2024 |
4.66
|
7,400 | 4.69 | 4.69 | 4.62 | 200 | 5,000 | -0.0 |
| 24/10/2024 |
4.62
|
4,600 | 4.75 | 4.75 | 4.55 | 300 | 0 | 0.0 |
| 23/10/2024 |
4.62
|
15,000 | 4.78 | 4.81 | 4.62 | 0 | 0 | 0 |
| 22/10/2024 |
4.78
|
40,500 | 4.56 | 4.87 | 4.56 | 0 | 0 | 0 |
| 21/10/2024 |
4.56
|
15,800 | 4.63 | 4.66 | 4.56 | 2,000 | 0 | 0.0 |
| 18/10/2024 |
4.62
|
15,100 | 4.65 | 4.77 | 4.62 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
8,200 | 4.81 | 4.81 | 4.59 | 200 | 0 | 0.0 |
| 16/10/2024 |
4.71
|
33,400 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
| 15/10/2024 |
4.84
|
18,900 | 4.91 | 4.94 | 4.70 | 0 | 0 | 0 |
| 14/10/2024 |
4.88
|
39,700 | 4.97 | 5 | 4.71 | 0 | 0 | 0 |
| 11/10/2024 |
5.02
|
700 | 4.90 | 5.02 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
5
|
8,900 | 4.97 | 5.10 | 4.96 | 0 | 0 | 0 |
| 09/10/2024 |
4.97
|
11,300 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
| 08/10/2024 |
5.07
|
8,000 | 4.90 | 5.22 | 4.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.10
|
2,100 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.91
|
32,400 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 03/10/2024 |
5
|
9,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
8,200 | 4.95 | 5 | 4.95 | 0 | 0 | 0 |
| 01/10/2024 |
4.95
|
4,800 | 5 | 5 | 4.93 | 0 | 0 | 0 |
| 30/09/2024 |
5
|
12,800 | 4.84 | 5 | 4.84 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
11,600 | 5 | 5.06 | 4.75 | 4,000 | 0 | 0.0 |
| 26/09/2024 |
5.01
|
6,700 | 5.02 | 5.11 | 5 | 400 | 0 | 0.0 |
| 25/09/2024 |
5.02
|
19,900 | 5.12 | 5.17 | 5.02 | 0 | 0 | 0 |