| 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) |
0.11 | 2.75% | 246,400 | -100 | -0.0 |
3.95
4.14
4.08
|
|
2 tháng
(2025-10-06) |
-0.06 | -1.47% | 485,600 | -100 | -0.0 |
3.95
4.28
4.08
|
|
3 tháng
(2025-09-05) |
-0.05 | -1.25% | 813,900 | -100 | -0.0 |
3.95
4.28
4.08
|
|
6 tháng
(2025-06-09) |
0.19 | 4.75% | 3,074,600 | 100 | 0.0 |
3.80
4.28
4.08
|
|
12 tháng
(2024-12-09) |
0.08 | 2.02% | 4,361,600 | -9,600 | -0.0 |
3.68
4.28
4.08
|
|
24 tháng
(2023-12-15) |
-0.36 | -7.99% | 7,587,600 | -12,500 | -0.1 |
3.68
4.54
4.08
|
|
36 tháng
(2022-12-20) |
0.23 | 6.03% | 16,347,100 | -29,500 | 0.1 |
3.56
5.27
4.08
|
|
60 tháng
(2020-12-30) |
0.50 | 13.88% | 89,756,730 | -94,487 | 0.1 |
3.29
8.46
4.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.03
|
8,300 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
| 18/02/2025 |
3.97
|
3,100 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
3.97
|
9,100 | 3.99 | 4 | 3.92 | 0 | 100 | -0.0 |
| 14/02/2025 |
4
|
5,000 | 3.98 | 4 | 3.96 | 0 | 2,000 | -0.0 |
| 13/02/2025 |
4
|
1,200 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 12/02/2025 |
4.02
|
21,700 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 11/02/2025 |
3.89
|
48,200 | 3.91 | 4.01 | 3.89 | 0 | 0 | 0 |
| 10/02/2025 |
4.04
|
30,300 | 3.86 | 4.10 | 3.81 | 0 | 0 | 0 |
| 07/02/2025 |
4
|
112,800 | 3.94 | 4.04 | 3.83 | 0 | 0 | 0 |
| 06/02/2025 |
3.94
|
8,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 05/02/2025 |
3.87
|
4,600 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
| 04/02/2025 |
3.86
|
5,600 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
| 03/02/2025 |
3.87
|
1,600 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
| 24/01/2025 |
3.78
|
14,700 | 4 | 4 | 3.63 | 0 | 0 | 0 |
| 23/01/2025 |
3.85
|
1,300 | 3.84 | 3.85 | 3.84 | 0 | 0 | 0 |
| 22/01/2025 |
4.09
|
200 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
3.83
|
11,900 | 3.87 | 3.91 | 3.77 | 0 | 0 | 0 |
| 20/01/2025 |
3.95
|
600 | 3.94 | 3.95 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
1,000 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
| 15/01/2025 |
3.81
|
2,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/01/2025 |
3.81
|
13,900 | 3.90 | 3.92 | 3.81 | 0 | 0 | 0 |
| 13/01/2025 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/01/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2025 |
3.98
|
1,600 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 |
| 08/01/2025 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 07/01/2025 |
3.98
|
400 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
| 06/01/2025 |
4.04
|
8,400 | 3.89 | 4.14 | 3.89 | 0 | 0 | 0 |
| 03/01/2025 |
3.89
|
3,700 | 3.87 | 3.89 | 3.87 | 0 | 0 | 0 |
| 02/01/2025 |
3.93
|
2,300 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 31/12/2024 |
3.95
|
2,700 | 3.91 | 4.05 | 3.91 | 0 | 0 | 0 |
| 30/12/2024 |
4.04
|
800 | 4.03 | 4.04 | 4.03 | 0 | 0 | 0 |
| 27/12/2024 |
4.05
|
7,000 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 26/12/2024 |
4.15
|
11,000 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
| 25/12/2024 |
3.97
|
1,000 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
200 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 23/12/2024 |
3.99
|
7,800 | 3.89 | 3.99 | 3.89 | 0 | 1,600 | -0.0 |
| 20/12/2024 |
3.89
|
1,000 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
| 19/12/2024 |
4.02
|
300 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 18/12/2024 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/12/2024 |
4.05
|
3,100 | 4.08 | 4.19 | 3.94 | 0 | 0 | 0 |
| 16/12/2024 |
3.95
|
4,600 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 13/12/2024 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 200 | 0 | 0.0 |
| 12/12/2024 |
4.02
|
600 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 11/12/2024 |
4.03
|
500 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 10/12/2024 |
4.03
|
200 | 4.04 | 4.04 | 4.03 | 0 | 0 | 0 |
| 09/12/2024 |
4.03
|
5,500 | 4.02 | 4.03 | 3.96 | 0 | 0 | 0 |
| 06/12/2024 |
4
|
1,900 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
4
|
5,700 | 3.93 | 4.03 | 3.85 | 0 | 0 | 0 |
| 04/12/2024 |
3.93
|
12,200 | 3.92 | 3.93 | 3.92 | 0 | 0 | 0 |
| 03/12/2024 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 02/12/2024 |
3.92
|
6,800 | 3.93 | 3.96 | 3.91 | 0 | 0 | 0 |
| 29/11/2024 |
4
|
3,300 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4.03
|
900 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
| 27/11/2024 |
3.96
|
2,400 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 26/11/2024 |
3.97
|
6,500 | 4.09 | 4.10 | 3.97 | 0 | 0 | 0 |
| 25/11/2024 |
4.09
|
500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/11/2024 |
4.09
|
300 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
| 21/11/2024 |
4.05
|
2,800 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/11/2024 |
3.99
|
8,100 | 4 | 4.05 | 3.90 | 0 | 0 | 0 |
| 19/11/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/11/2024 |
4.06
|
22,900 | 4 | 4.06 | 3.81 | 0 | 0 | 0 |
| 15/11/2024 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 14/11/2024 |
3.99
|
19,700 | 3.90 | 3.99 | 3.86 | 0 | 0 | 0 |
| 13/11/2024 |
4.04
|
8,800 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 12/11/2024 |
3.90
|
4,400 | 3.97 | 4.04 | 3.90 | 0 | 0 | 0 |
| 11/11/2024 |
3.90
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/11/2024 |
3.90
|
9,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/11/2024 |
4
|
5,200 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 06/11/2024 |
3.89
|
20,600 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 |
| 05/11/2024 |
4.03
|
3,300 | 3.99 | 4.03 | 3.96 | 0 | 0 | 0 |
| 04/11/2024 |
3.93
|
14,400 | 3.90 | 4.24 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.05
|
2,300 | 4 | 4.05 | 3.97 | 0 | 0 | 0 |
| 31/10/2024 |
4.06
|
3,800 | 4.06 | 4.08 | 4.05 | 0 | 0 | 0 |
| 30/10/2024 |
4.04
|
3,000 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 29/10/2024 |
4.04
|
1,300 | 3.93 | 4.07 | 3.93 | 0 | 0 | 0 |
| 28/10/2024 |
4.11
|
1,500 | 3.90 | 4.12 | 3.90 | 0 | 0 | 0 |
| 25/10/2024 |
3.95
|
13,300 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
3.98
|
13,900 | 3.93 | 4.02 | 3.93 | 0 | 0 | 0 |
| 23/10/2024 |
4.05
|
1,400 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/10/2024 |
3.96
|
3,900 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 |
| 18/10/2024 |
4.13
|
3,900 | 4.05 | 4.13 | 3.97 | 0 | 0 | 0 |
| 17/10/2024 |
4.14
|
3,600 | 3.91 | 4.14 | 3.91 | 0 | 0 | 0 |
| 16/10/2024 |
3.95
|
8,800 | 3.98 | 3.99 | 3.95 | 0 | 0 | 0 |
| 15/10/2024 |
3.99
|
37,600 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 14/10/2024 |
4.09
|
3,200 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
| 11/10/2024 |
4.03
|
2,100 | 4 | 4.07 | 3.97 | 0 | 0 | 0 |
| 10/10/2024 |
4.10
|
51,000 | 4.06 | 4.10 | 4.04 | 0 | 100 | -0.0 |
| 09/10/2024 |
3.99
|
5,300 | 4.06 | 4.07 | 3.99 | 0 | 0 | 0 |
| 08/10/2024 |
4.08
|
2,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
400 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.11
|
5,900 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
| 03/10/2024 |
4.09
|
15,700 | 4.09 | 4.15 | 4.07 | 0 | 0 | 0 |
| 02/10/2024 |
4.13
|
14,400 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
| 01/10/2024 |
4.13
|
52,400 | 4.11 | 4.15 | 4.10 | 0 | 0 | 0 |
| 30/09/2024 |
4.14
|
2,400 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
| 27/09/2024 |
4.14
|
15,600 | 4.10 | 4.33 | 4.09 | 0 | 0 | 0 |
| 26/09/2024 |
4.12
|
22,800 | 4.09 | 4.17 | 4.09 | 0 | 200 | -0.0 |
| 25/09/2024 |
4.09
|
26,400 | 4.09 | 4.28 | 4.08 | 0 | 0 | 0 |