| 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) |
-0.20 | -3.72% | 3,199,800 | -24,000 | -0.1 |
5.18
5.39
5.18
|
|
2 tháng
(2025-10-06) |
-0.54 | -9.44% | 8,816,100 | -239,900 | -1.4 |
5.18
5.72
5.18
|
|
3 tháng
(2025-09-05) |
-0.97 | -15.77% | 20,885,000 | -346,300 | -1.8 |
5.18
6.27
5.18
|
|
6 tháng
(2025-06-09) |
-0.17 | -3.18% | 69,372,100 | -221,180 | -0.9 |
5.15
6.44
5.18
|
|
12 tháng
(2024-12-09) |
0.61 | 13.35% | 139,272,100 | -83,320 | 1.3 |
4.26
6.44
5.18
|
|
24 tháng
(2023-12-15) |
-2.84 | -35.41% | 377,877,200 | -705,543 | -3.4 |
4.26
8.90
5.18
|
|
36 tháng
(2022-12-20) |
-0.88 | -14.45% | 628,279,300 | -517,386 | -2.1 |
4.26
10.10
5.18
|
|
60 tháng
(2020-12-30) |
-1.02 | -16.48% | 1,404,778,240 | -920,706 | -11.1 |
3.83
20.61
5.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.51
|
319,700 | 4.41 | 4.52 | 4.41 | 13,600 | 0 | 0.1 |
| 18/02/2025 |
4.44
|
278,400 | 4.41 | 4.45 | 4.40 | 20,000 | 0 | 0.1 |
| 17/02/2025 |
4.41
|
195,300 | 4.48 | 4.48 | 4.38 | 0 | 3,100 | -0.0 |
| 14/02/2025 |
4.41
|
200,200 | 4.31 | 4.45 | 4.31 | 11,800 | 0 | 0.1 |
| 13/02/2025 |
4.31
|
202,100 | 4.38 | 4.39 | 4.30 | 30,000 | 0 | 0.1 |
| 12/02/2025 |
4.39
|
112,800 | 4.39 | 4.42 | 4.38 | 500 | 0 | 0.0 |
| 11/02/2025 |
4.40
|
222,700 | 4.44 | 4.45 | 4.38 | 0 | 0 | 0 |
| 10/02/2025 |
4.40
|
230,400 | 4.53 | 4.53 | 4.40 | 0 | 11,100 | -0.1 |
| 07/02/2025 |
4.52
|
525,500 | 4.40 | 4.59 | 4.39 | 2,600 | 9,800 | -0.0 |
| 06/02/2025 |
4.39
|
129,600 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
| 05/02/2025 |
4.43
|
190,300 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
| 04/02/2025 |
4.40
|
319,300 | 4.21 | 4.47 | 4.21 | 20,900 | 0 | 0.1 |
| 03/02/2025 |
4.31
|
619,000 | 4.06 | 4.34 | 4.06 | 0 | 30,400 | -0.1 |
| 24/01/2025 |
4.36
|
188,700 | 4.37 | 4.39 | 4.36 | 0 | 0 | 0 |
| 23/01/2025 |
4.36
|
105,200 | 4.36 | 4.38 | 4.35 | 0 | 800 | -0.0 |
| 22/01/2025 |
4.37
|
143,700 | 4.38 | 4.39 | 4.33 | 0 | 0 | 0 |
| 21/01/2025 |
4.38
|
223,900 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
| 20/01/2025 |
4.42
|
97,900 | 4.45 | 4.45 | 4.40 | 0 | 300 | -0.0 |
| 17/01/2025 |
4.43
|
156,800 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
| 16/01/2025 |
4.40
|
89,500 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
| 15/01/2025 |
4.42
|
267,500 | 4.40 | 4.47 | 4.37 | 31,500 | 0 | 0.1 |
| 14/01/2025 |
4.36
|
254,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.37
|
180,100 | 4.29 | 4.40 | 4.28 | 1,500 | 600 | 0.0 |
| 10/01/2025 |
4.30
|
197,800 | 4.40 | 4.40 | 4.30 | 0 | 2,100 | -0.0 |
| 09/01/2025 |
4.40
|
97,500 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
| 08/01/2025 |
4.38
|
313,600 | 4.32 | 4.41 | 4.29 | 0 | 5,000 | -0.0 |
| 07/01/2025 |
4.32
|
217,400 | 4.37 | 4.45 | 4.32 | 2,300 | 300 | 0.0 |
| 06/01/2025 |
4.38
|
208,000 | 4.54 | 4.55 | 4.36 | 0 | 4,700 | -0.0 |
| 03/01/2025 |
4.54
|
166,600 | 4.68 | 4.68 | 4.54 | 0 | 1,700 | -0.0 |
| 02/01/2025 |
4.62
|
132,200 | 4.61 | 4.69 | 4.60 | 0 | 300 | -0.0 |
| 31/12/2024 |
4.61
|
74,700 | 4.60 | 4.69 | 4.60 | 0 | 9,900 | -0.0 |
| 30/12/2024 |
4.59
|
107,900 | 4.65 | 4.65 | 4.55 | 0 | 1,000 | -0.0 |
| 27/12/2024 |
4.65
|
310,300 | 4.75 | 4.76 | 4.58 | 0 | 3,600 | -0.0 |
| 26/12/2024 |
4.70
|
218,400 | 4.70 | 4.75 | 4.70 | 0 | 7,000 | -0.0 |
| 25/12/2024 |
4.68
|
280,200 | 4.59 | 4.77 | 4.59 | 16,900 | 300 | 0.1 |
| 24/12/2024 |
4.59
|
226,800 | 4.60 | 4.63 | 4.58 | 0 | 6,100 | -0.0 |
| 23/12/2024 |
4.61
|
171,500 | 4.58 | 4.65 | 4.58 | 0 | 4,600 | -0.0 |
| 20/12/2024 |
4.58
|
211,100 | 4.50 | 4.60 | 4.50 | 0 | 400 | -0.0 |
| 19/12/2024 |
4.55
|
208,300 | 4.50 | 4.59 | 4.50 | 0 | 2,800 | -0.0 |
| 18/12/2024 |
4.58
|
192,000 | 4.52 | 4.59 | 4.50 | 13,800 | 2,500 | 0.1 |
| 17/12/2024 |
4.52
|
187,700 | 4.64 | 4.64 | 4.52 | 4,600 | 0 | 0.0 |
| 16/12/2024 |
4.64
|
110,800 | 4.66 | 4.69 | 4.55 | 0 | 7,400 | -0.0 |
| 13/12/2024 |
4.68
|
288,300 | 4.60 | 4.80 | 4.60 | 14,100 | 3,400 | 0.0 |
| 12/12/2024 |
4.72
|
272,500 | 4.78 | 4.85 | 4.71 | 0 | 0 | 0 |
| 11/12/2024 |
4.78
|
575,600 | 4.68 | 4.93 | 4.68 | 6,500 | 21,200 | -0.1 |
| 10/12/2024 |
4.68
|
552,200 | 4.60 | 4.70 | 4.51 | 5,400 | 8,700 | -0.0 |
| 09/12/2024 |
4.57
|
525,100 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 |
| 06/12/2024 |
4.42
|
396,000 | 4.43 | 4.50 | 4.38 | 21,200 | 0 | 0.1 |
| 05/12/2024 |
4.37
|
359,500 | 4.30 | 4.41 | 4.25 | 8,700 | 17,100 | -0.0 |
| 04/12/2024 |
4.30
|
248,100 | 4.33 | 4.37 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.33
|
240,700 | 4.43 | 4.43 | 4.32 | 200 | 6,600 | -0.0 |
| 02/12/2024 |
4.37
|
234,000 | 4.31 | 4.48 | 4.31 | 2,000 | 3,800 | -0.0 |
| 29/11/2024 |
4.39
|
137,400 | 4.41 | 4.43 | 4.38 | 200 | 7,100 | -0.0 |
| 28/11/2024 |
4.40
|
422,700 | 4.31 | 4.49 | 4.31 | 20,400 | 4,200 | 0.1 |
| 27/11/2024 |
4.30
|
163,400 | 4.31 | 4.33 | 4.25 | 1,300 | 8,500 | -0.0 |
| 26/11/2024 |
4.33
|
260,200 | 4.36 | 4.40 | 4.30 | 0 | 14,600 | -0.1 |
| 25/11/2024 |
4.36
|
287,400 | 4.44 | 4.46 | 4.30 | 100 | 4,900 | -0.0 |
| 22/11/2024 |
4.43
|
164,700 | 4.44 | 4.54 | 4.42 | 0 | 300 | -0.0 |
| 21/11/2024 |
4.42
|
118,400 | 4.51 | 4.55 | 4.42 | 1,200 | 400 | 0.0 |
| 20/11/2024 |
4.52
|
179,000 | 4.50 | 4.57 | 4.45 | 37,500 | 0 | 0.2 |
| 19/11/2024 |
4.50
|
78,400 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.52
|
202,600 | 4.56 | 4.59 | 4.44 | 5,700 | 6,400 | -0.0 |
| 15/11/2024 |
4.56
|
359,400 | 4.70 | 4.76 | 4.55 | 0 | 9,300 | -0.0 |
| 14/11/2024 |
4.70
|
195,300 | 4.78 | 4.85 | 4.65 | 0 | 5,800 | -0.0 |
| 13/11/2024 |
4.80
|
189,300 | 4.80 | 4.85 | 4.75 | 0 | 300 | -0.0 |
| 12/11/2024 |
4.85
|
152,400 | 4.90 | 4.99 | 4.84 | 0 | 3,800 | -0.0 |
| 11/11/2024 |
4.86
|
182,400 | 4.90 | 4.92 | 4.85 | 20,000 | 7,300 | 0.1 |
| 08/11/2024 |
4.90
|
180,200 | 4.83 | 4.95 | 4.83 | 300 | 300 | -0.0 |
| 07/11/2024 |
4.93
|
247,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
281,700 | 4.83 | 4.94 | 4.79 | 0 | 0 | 0 |
| 05/11/2024 |
4.83
|
142,800 | 4.72 | 4.84 | 4.72 | 3,300 | 0 | 0.0 |
| 04/11/2024 |
4.80
|
369,400 | 4.92 | 4.93 | 4.70 | 0 | 19,700 | -0.1 |
| 01/11/2024 |
5
|
374,600 | 4.98 | 5 | 4.86 | 0 | 16,900 | -0.1 |
| 31/10/2024 |
4.98
|
549,500 | 5.11 | 5.11 | 4.94 | 0 | 47,000 | -0.2 |
| 30/10/2024 |
5.14
|
208,900 | 5.17 | 5.18 | 5.11 | 19,700 | 0 | 0.1 |
| 29/10/2024 |
5.17
|
152,700 | 5.20 | 5.24 | 5.15 | 0 | 700 | -0.0 |
| 28/10/2024 |
5.19
|
212,800 | 5.11 | 5.30 | 5.10 | 0 | 13,700 | -0.1 |
| 25/10/2024 |
5.11
|
439,900 | 5.20 | 5.27 | 5.10 | 1,300 | 4,700 | -0.0 |
| 24/10/2024 |
5.20
|
284,700 | 5.34 | 5.34 | 5.20 | 0 | 300 | -0.0 |
| 23/10/2024 |
5.31
|
328,000 | 5.31 | 5.36 | 5.29 | 10,000 | 1,100 | 0.0 |
| 22/10/2024 |
5.36
|
285,500 | 5.39 | 5.40 | 5.34 | 100 | 0 | 0.0 |
| 21/10/2024 |
5.36
|
284,900 | 5.38 | 5.42 | 5.33 | 5,700 | 500 | 0.0 |
| 18/10/2024 |
5.41
|
186,500 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.44
|
210,100 | 5.40 | 5.50 | 5.40 | 0 | 700 | -0.0 |
| 16/10/2024 |
5.42
|
199,200 | 5.47 | 5.47 | 5.41 | 0 | 2,100 | -0.0 |
| 15/10/2024 |
5.47
|
372,000 | 5.58 | 5.58 | 5.46 | 0 | 10,700 | -0.1 |
| 14/10/2024 |
5.48
|
307,400 | 5.55 | 5.56 | 5.48 | 0 | 4,300 | -0.0 |
| 11/10/2024 |
5.55
|
187,000 | 5.52 | 5.55 | 5.51 | 0 | 0 | 0 |
| 10/10/2024 |
5.52
|
369,100 | 5.61 | 5.65 | 5.50 | 0 | 3,700 | -0.0 |
| 09/10/2024 |
5.59
|
241,700 | 5.60 | 5.64 | 5.58 | 100 | 9,300 | -0.1 |
| 08/10/2024 |
5.59
|
500,300 | 5.36 | 5.60 | 5.36 | 0 | 10,700 | -0.1 |
| 07/10/2024 |
5.54
|
249,100 | 5.55 | 5.67 | 5.54 | 0 | 7,000 | -0.0 |
| 04/10/2024 |
5.54
|
456,500 | 5.60 | 5.65 | 5.54 | 20,200 | 500 | 0.1 |
| 03/10/2024 |
5.58
|
562,800 | 5.72 | 5.79 | 5.53 | 5,000 | 2,100 | 0.0 |
| 02/10/2024 |
5.72
|
455,500 | 5.75 | 5.85 | 5.68 | 0 | 18,800 | -0.1 |
| 01/10/2024 |
5.78
|
1,332,100 | 5.70 | 5.93 | 5.69 | 200 | 0 | 0.0 |
| 30/09/2024 |
5.62
|
1,026,200 | 5.60 | 5.69 | 5.53 | 5,200 | 8,000 | -0.0 |
| 27/09/2024 |
5.47
|
780,800 | 5.50 | 5.58 | 5.46 | 35,900 | 0 | 0.2 |
| 26/09/2024 |
5.50
|
595,200 | 5.54 | 5.58 | 5.48 | 0 | 0 | 0 |
| 25/09/2024 |
5.54
|
564,300 | 5.58 | 5.58 | 5.44 | 200 | 5,200 | -0.0 |