| 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) |
1.23 | 16.18% | 2,049,300 | -800 | -0.0 |
7.60
9.28
8.72
|
|
2 tháng
(2025-11-28) |
0.77 | 9.55% | 3,329,900 | -8,800 | -0.1 |
6.78
9.28
8.72
|
|
3 tháng
(2025-10-29) |
0.65 | 7.95% | 5,855,200 | -79,700 | -0.6 |
6.78
9.28
8.72
|
|
6 tháng
(2025-07-31) |
2.24 | 33.99% | 18,865,600 | -328,000 | -2.4 |
6.50
9.30
8.72
|
|
12 tháng
(2025-02-03) |
4.19 | 90.30% | 48,098,700 | -284,800 | -2.4 |
4.33
9.30
8.72
|
|
24 tháng
(2024-02-07) |
4.33 | 96.22% | 123,509,800 | -22,600 | -0.9 |
3.90
9.30
8.72
|
|
36 tháng
(2023-02-13) |
5.23 | 145.28% | 249,510,800 | 382,900 | 1.2 |
3.60
9.30
8.72
|
|
60 tháng
(2021-02-22) |
5.56 | 170.03% | 432,780,300 | 361,500 | 0.4 |
2.74
20.20
8.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.74
|
151,300 | 4.86 | 4.86 | 4.43 | 5,000 | 58,500 | -0.2 |
| 10/04/2025 |
4.63
|
27,700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 09/04/2025 |
4.33
|
179,100 | 4.33 | 4.35 | 4.33 | 50,400 | 8,100 | 0.2 |
| 08/04/2025 |
4.65
|
163,400 | 4.65 | 4.78 | 4.65 | 0 | 500 | -0.0 |
| 04/04/2025 |
5
|
418,500 | 4.85 | 5.21 | 4.85 | 0 | 0 | 0 |
| 03/04/2025 |
5.21
|
1,623,400 | 5.36 | 5.55 | 5.21 | 53,100 | 0 | 0.3 |
| 02/04/2025 |
5.60
|
308,900 | 5.85 | 5.90 | 5.38 | 15,500 | 16,700 | -0.0 |
| 01/04/2025 |
5.64
|
1,102,100 | 5.38 | 5.64 | 5.06 | 60,000 | 0 | 0.3 |
| 31/03/2025 |
5.28
|
2,052,700 | 5.01 | 5.28 | 5.01 | 23,000 | 6,000 | 0.1 |
| 28/03/2025 |
4.94
|
327,200 | 4.95 | 5 | 4.82 | 0 | 8,000 | -0.0 |
| 27/03/2025 |
4.90
|
862,100 | 4.98 | 5.01 | 4.81 | 4,500 | 0 | 0.0 |
| 26/03/2025 |
4.89
|
103,800 | 5.03 | 5.04 | 4.79 | 0 | 0 | 0 |
| 25/03/2025 |
4.90
|
131,200 | 4.93 | 5.05 | 4.80 | 0 | 0 | 0 |
| 24/03/2025 |
4.92
|
16,600 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
54,600 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
| 20/03/2025 |
5.05
|
664,600 | 5.06 | 5.06 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.06
|
86,300 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 |
| 18/03/2025 |
5.08
|
45,400 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 17/03/2025 |
5.09
|
765,500 | 5.10 | 5.10 | 4.99 | 45,000 | 0 | 0.2 |
| 14/03/2025 |
5.09
|
24,900 | 5.10 | 5.15 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
226,800 | 5.06 | 5.12 | 5.01 | 0 | 0 | 0 |
| 12/03/2025 |
5.11
|
519,700 | 5.08 | 5.11 | 5.01 | 0 | 14,500 | -0.1 |
| 11/03/2025 |
5.08
|
83,000 | 4.96 | 5.08 | 4.96 | 0 | 10,000 | -0.1 |
| 10/03/2025 |
5.08
|
45,100 | 5.09 | 5.10 | 5.01 | 0 | 0 | 0 |
| 07/03/2025 |
5.03
|
105,800 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 06/03/2025 |
4.95
|
39,400 | 5.03 | 5.06 | 4.95 | 0 | 0 | 0 |
| 05/03/2025 |
5.03
|
205,000 | 5 | 5.21 | 5 | 0 | 0 | 0 |
| 04/03/2025 |
5.03
|
284,300 | 5.14 | 5.14 | 4.81 | 8,100 | 0 | 0.0 |
| 03/03/2025 |
5.01
|
861,000 | 5.15 | 5.20 | 5.01 | 0 | 0 | 0 |
| 28/02/2025 |
5.15
|
118,000 | 5.16 | 5.22 | 5.06 | 0 | 10,000 | -0.1 |
| 27/02/2025 |
5.18
|
176,000 | 4.93 | 5.30 | 4.93 | 0 | 1,000 | -0.0 |
| 26/02/2025 |
5.10
|
62,500 | 5.16 | 5.16 | 4.94 | 2,000 | 0 | 0.0 |
| 25/02/2025 |
5.16
|
287,600 | 5.14 | 5.21 | 5.08 | 1,600 | 0 | 0.0 |
| 24/02/2025 |
4.94
|
233,200 | 4.92 | 5.20 | 4.92 | 0 | 0 | 0 |
| 21/02/2025 |
5.10
|
107,300 | 5.20 | 5.20 | 4.93 | 3,200 | 0 | 0.0 |
| 20/02/2025 |
5.10
|
218,400 | 5.06 | 5.14 | 5 | 30,500 | 0 | 0.2 |
| 19/02/2025 |
5.10
|
344,600 | 5.22 | 5.29 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.29
|
222,800 | 5.25 | 5.30 | 5.15 | 0 | 200 | -0.0 |
| 17/02/2025 |
5.25
|
436,700 | 5.32 | 5.32 | 5.24 | 125,000 | 0 | 0.7 |
| 14/02/2025 |
5.25
|
314,500 | 5.20 | 5.26 | 5.15 | 2,000 | 300 | 0.0 |
| 13/02/2025 |
5.20
|
115,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.09
|
94,900 | 5.21 | 5.23 | 5.08 | 0 | 30,000 | -0.2 |
| 11/02/2025 |
5.21
|
786,200 | 5 | 5.24 | 4.91 | 1,000 | 0 | 0.0 |
| 10/02/2025 |
4.90
|
208,500 | 5.04 | 5.14 | 4.90 | 24,000 | 0 | 0.1 |
| 07/02/2025 |
5.06
|
277,600 | 5.10 | 5.15 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
4.94
|
577,300 | 4.77 | 4.94 | 4.59 | 1,000 | 0 | 0.0 |
| 05/02/2025 |
4.62
|
185,400 | 4.87 | 4.89 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.74
|
343,600 | 4.71 | 4.95 | 4.64 | 0 | 0 | 0 |
| 03/02/2025 |
4.64
|
403,900 | 4.52 | 4.64 | 4.31 | 8,000 | 0 | 0.0 |
| 24/01/2025 |
4.34
|
25,200 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
| 23/01/2025 |
4.35
|
24,200 | 4.25 | 4.38 | 4.21 | 0 | 0 | 0 |
| 22/01/2025 |
4.19
|
68,400 | 4.19 | 4.27 | 4.18 | 0 | 0 | 0 |
| 21/01/2025 |
4.23
|
40,200 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
| 20/01/2025 |
4.23
|
120,600 | 4.16 | 4.29 | 4.16 | 0 | 0 | 0 |
| 17/01/2025 |
4.16
|
40,400 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
| 16/01/2025 |
4.25
|
14,500 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 15/01/2025 |
4.20
|
12,800 | 4.25 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/01/2025 |
4.25
|
67,200 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
| 13/01/2025 |
4.26
|
32,300 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
14,500 | 4.25 | 4.30 | 4.22 | 0 | 0 | 0 |
| 09/01/2025 |
4.27
|
10,200 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 |
| 08/01/2025 |
4.28
|
7,400 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 |
| 07/01/2025 |
4.28
|
26,300 | 4.27 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.30
|
46,100 | 4.33 | 4.35 | 4.25 | 0 | 0 | 0 |
| 03/01/2025 |
4.33
|
58,200 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
| 02/01/2025 |
4.25
|
46,100 | 4.30 | 4.31 | 4.24 | 0 | 0 | 0 |
| 31/12/2024 |
4.31
|
67,400 | 4.39 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/12/2024 |
4.40
|
106,100 | 4.40 | 4.45 | 4.22 | 0 | 0 | 0 |
| 27/12/2024 |
4.33
|
160,300 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
| 26/12/2024 |
4.25
|
60,800 | 4.23 | 4.30 | 4.18 | 0 | 0 | 0 |
| 25/12/2024 |
4.28
|
94,600 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 24/12/2024 |
4.19
|
124,900 | 4.20 | 4.25 | 4.19 | 0 | 0 | 0 |
| 23/12/2024 |
4.29
|
55,000 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 20/12/2024 |
4.26
|
54,800 | 4.24 | 4.35 | 4.21 | 0 | 0 | 0 |
| 19/12/2024 |
4.22
|
83,000 | 4.22 | 4.24 | 4.18 | 0 | 0 | 0 |
| 18/12/2024 |
4.29
|
50,900 | 4.29 | 4.29 | 4.17 | 10,000 | 0 | 0.0 |
| 17/12/2024 |
4.27
|
35,800 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
| 16/12/2024 |
4.31
|
104,100 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 13/12/2024 |
4.25
|
50,400 | 4.26 | 4.33 | 4.25 | 0 | 500 | -0.0 |
| 12/12/2024 |
4.24
|
107,900 | 4.40 | 4.41 | 4.22 | 0 | 0 | 0 |
| 11/12/2024 |
4.38
|
32,900 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 |
| 10/12/2024 |
4.41
|
2,435,900 | 4.20 | 4.48 | 4.16 | 0 | 7,000 | -0.0 |
| 09/12/2024 |
4.19
|
45,200 | 4.26 | 4.29 | 4.18 | 0 | 0 | 0 |
| 06/12/2024 |
4.25
|
52,700 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
| 05/12/2024 |
4.10
|
46,400 | 4.07 | 4.10 | 4 | 0 | 0 | 0 |
| 04/12/2024 |
4.05
|
78,500 | 4.04 | 4.07 | 4 | 24,500 | 0 | 0.1 |
| 03/12/2024 |
4.04
|
38,900 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
| 02/12/2024 |
4.07
|
933,400 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |
| 29/11/2024 |
3.90
|
66,800 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.13
|
49,900 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 27/11/2024 |
4.14
|
13,300 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
| 26/11/2024 |
4.15
|
61,400 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
| 25/11/2024 |
4.08
|
31,400 | 4.04 | 4.10 | 4.02 | 0 | 0 | 0 |
| 22/11/2024 |
4.04
|
323,700 | 4.05 | 4.15 | 3.97 | 0 | 0 | 0 |
| 21/11/2024 |
4.05
|
177,600 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| 20/11/2024 |
4.32
|
21,300 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
| 19/11/2024 |
4.32
|
61,700 | 4.31 | 4.35 | 4.29 | 0 | 1,600 | -0.0 |
| 18/11/2024 |
4.31
|
47,700 | 4.30 | 4.32 | 4.18 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
15,800 | 4.38 | 4.38 | 4.22 | 0 | 0 | 0 |
| 14/11/2024 |
4.33
|
395,300 | 4.46 | 4.49 | 4.33 | 0 | 200 | -0.0 |