| 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) |
-0.30 | -5.17% | 11,929,600 | 1,300 | 0.0 |
5.40
5.80
5.60
|
|
2 tháng
(2025-10-06) |
-1.20 | -17.91% | 31,317,300 | 15,700 | 0.1 |
5.40
6.70
5.60
|
|
3 tháng
(2025-09-05) |
-1.50 | -21.43% | 62,765,400 | 178,900 | 1.2 |
5.40
7
5.60
|
|
6 tháng
(2025-06-09) |
0.90 | 19.57% | 278,162,300 | 115,800 | 1.5 |
4.50
7.60
5.60
|
|
12 tháng
(2024-12-09) |
0.90 | 19.57% | 431,376,374 | 100,117 | 1.4 |
3.50
7.60
5.60
|
|
24 tháng
(2023-12-15) |
-1.70 | -23.61% | 689,486,324 | 97,938 | 1.4 |
3.50
8.10
5.60
|
|
36 tháng
(2022-12-20) |
0.20 | 3.77% | 1,405,871,633 | 163,438 | 1.9 |
3.50
10
5.60
|
|
60 tháng
(2020-12-30) |
0.50 | 10% | 2,908,960,790 | 325,141 | 4.0 |
2.80
21.10
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.50
|
953,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/02/2025 |
5.50
|
1,292,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.50
|
2,393,500 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.30
|
1,820,300 | 5.20 | 5.40 | 5.10 | 15,000 | 0 | 0.1 |
| 13/02/2025 |
5.20
|
421,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,572,585 | 5.20 | 5.30 | 5.10 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
5.20
|
889,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5.10
|
852,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.10
|
555,571 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
698,102 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
426,050 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
1,332,387 | 4.90 | 5.20 | 4.90 | 0 | 80,000 | -0.4 |
| 03/02/2025 |
4.90
|
447,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 24/01/2025 |
4.90
|
413,825 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
582,304 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
674,909 | 5 | 5 | 4.80 | 0 | 2,000 | -0.0 |
| 21/01/2025 |
5
|
525,114 | 4.90 | 5.10 | 4.90 | 1,100 | 0 | 0.0 |
| 20/01/2025 |
5
|
866,035 | 5 | 5.20 | 4.90 | 20,000 | 0 | 0.1 |
| 17/01/2025 |
5.10
|
1,478,451 | 5 | 5.10 | 4.90 | 60,000 | 0 | 0.3 |
| 16/01/2025 |
5.10
|
1,359,584 | 5.10 | 5.40 | 5 | 10,600 | 0 | 0.1 |
| 15/01/2025 |
5.20
|
2,034,840 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
494,541 | 4.50 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 13/01/2025 |
4.50
|
411,668 | 4.50 | 4.60 | 4.40 | 0 | 1,100 | -0.0 |
| 10/01/2025 |
4.60
|
281,788 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
297,629 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| 08/01/2025 |
4.60
|
406,509 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
336,736 | 4.50 | 4.60 | 4.40 | 9,900 | 7,100 | 0.0 |
| 06/01/2025 |
4.50
|
302,781 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
355,826 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
267,981 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
170,824 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
540,074 | 4.90 | 4.90 | 4.60 | 10,000 | 0 | 0.0 |
| 27/12/2024 |
4.90
|
391,320 | 4.90 | 4.90 | 4.80 | 17,100 | 0 | 0.1 |
| 26/12/2024 |
4.90
|
542,146 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
1,656,159 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/12/2024 |
4.80
|
595,461 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
2,210,386 | 4.30 | 4.90 | 4.30 | 100 | 0 | 0.0 |
| 20/12/2024 |
4.40
|
232,083 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
498,615 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/12/2024 |
4.50
|
94,666 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.50
|
86,355 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
157,599 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/12/2024 |
4.40
|
283,406 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
498,032 | 4.50 | 4.60 | 4.40 | 0 | 27,900 | -0.1 |
| 11/12/2024 |
4.50
|
464,101 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
690,468 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/12/2024 |
4.60
|
466,705 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/12/2024 |
4.60
|
367,391 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/12/2024 |
4.60
|
1,591,353 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
439,720 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.40
|
600,163 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/12/2024 |
4.50
|
363,430 | 4.60 | 4.60 | 4.40 | 0 | 13 | -0.0 |
| 29/11/2024 |
4.60
|
158,136 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/11/2024 |
4.60
|
257,971 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
83,654 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/11/2024 |
4.60
|
458,721 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 25/11/2024 |
4.60
|
221,588 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
230,750 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.70
|
172,122 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
379,933 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
170,220 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
210,623 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/11/2024 |
4.80
|
309,213 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.90
|
433,653 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
81,565 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
122,214 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
389,979 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
121,184 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
287,006 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
250,913 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
107,606 | 4.90 | 5 | 4.90 | 300 | 0 | 0.0 |
| 04/11/2024 |
5
|
233,206 | 4.90 | 5 | 4.90 | 0 | 4,400 | -0.0 |
| 01/11/2024 |
5
|
345,678 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
230,502 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
144,344 | 5 | 5.10 | 5 | 100 | 0 | 0.0 |
| 29/10/2024 |
5
|
335,056 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
| 28/10/2024 |
5
|
426,204 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/10/2024 |
5.10
|
234,629 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
426,141 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
220,004 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
| 22/10/2024 |
5.10
|
607,188 | 5.20 | 5.20 | 5 | 100 | 0 | 0.0 |
| 21/10/2024 |
5.20
|
505,142 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
152,553 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.30
|
365,421 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 16/10/2024 |
5.30
|
244,469 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
5.30
|
334,982 | 5.30 | 5.40 | 5.20 | 100 | 0 | 0.0 |
| 14/10/2024 |
5.30
|
278,807 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
194,322 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/10/2024 |
5.40
|
408,491 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
311,326 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 08/10/2024 |
5.40
|
227,150 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.50
|
345,169 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
425,760 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.50
|
1,632,163 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.50
|
361,162 | 5.60 | 5.60 | 5.40 | 2,000 | 0 | 0.0 |
| 01/10/2024 |
5.60
|
1,883,344 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
276,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/09/2024 |
5.30
|
380,129 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 26/09/2024 |
5.40
|
678,916 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
409,032 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |