| 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) |
-0.10 | -1.23% | 2,404,800 | -8,400 | -0.1 |
7.83
8.39
8.06
|
|
2 tháng
(2025-10-06) |
-0.02 | -0.25% | 5,143,700 | -108,400 | -0.9 |
7.83
8.39
8.06
|
|
3 tháng
(2025-09-05) |
-0.39 | -4.65% | 8,940,400 | -11,800 | -0.1 |
7.50
8.95
8.06
|
|
6 tháng
(2025-06-09) |
2.98 | 59.36% | 23,857,200 | -597,700 | -3.9 |
4.87
9.30
8.06
|
|
12 tháng
(2024-12-09) |
3.81 | 90.93% | 49,342,300 | -272,400 | -2.3 |
4.16
9.30
8.06
|
|
24 tháng
(2023-12-15) |
3.22 | 67.36% | 130,447,900 | 18,600 | -0.7 |
3.90
9.30
8.06
|
|
36 tháng
(2022-12-20) |
4.40 | 122.22% | 253,250,500 | 483,300 | 2.2 |
3.08
9.30
8.06
|
|
60 tháng
(2020-12-30) |
6.22 | 349.44% | 446,715,360 | 437,900 | 0.6 |
1.78
20.20
8.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
4.46
|
51,300 | 4.36 | 4.47 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.37
|
58,000 | 4.32 | 4.45 | 4.30 | 0 | 0 | 0 |
| 11/11/2024 |
4.32
|
24,800 | 4.27 | 4.47 | 4.27 | 0 | 0 | 0 |
| 08/11/2024 |
4.48
|
48,200 | 4.55 | 4.55 | 4.30 | 0 | 0 | 0 |
| 07/11/2024 |
4.55
|
40,500 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 |
| 06/11/2024 |
4.56
|
141,500 | 4.51 | 4.59 | 4.48 | 0 | 0 | 0 |
| 05/11/2024 |
4.50
|
127,500 | 4.42 | 4.52 | 4.40 | 0 | 0 | 0 |
| 04/11/2024 |
4.40
|
81,100 | 4.47 | 4.54 | 4.39 | 0 | 0 | 0 |
| 01/11/2024 |
4.52
|
208,600 | 4.61 | 4.62 | 4.45 | 0 | 100 | -0.0 |
| 31/10/2024 |
4.63
|
118,900 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 |
| 30/10/2024 |
4.53
|
523,300 | 4.26 | 4.53 | 4.26 | 8,500 | 0 | 0.0 |
| 29/10/2024 |
4.24
|
202,200 | 4.24 | 4.26 | 4.20 | 0 | 0 | 0 |
| 28/10/2024 |
4.22
|
86,900 | 4.19 | 4.22 | 4.08 | 0 | 1,500 | -0.0 |
| 25/10/2024 |
4.21
|
154,400 | 4.25 | 4.25 | 4.16 | 0 | 20,000 | -0.1 |
| 24/10/2024 |
4.18
|
480,400 | 4.15 | 4.25 | 4.12 | 0 | 0 | 0 |
| 23/10/2024 |
4.15
|
413,800 | 4.06 | 4.16 | 4.02 | 0 | 6,100 | -0.0 |
| 22/10/2024 |
4.05
|
481,900 | 4.04 | 4.05 | 3.99 | 13,500 | 9,500 | 0.0 |
| 21/10/2024 |
4.04
|
46,600 | 4.02 | 4.06 | 3.98 | 100 | 0 | 0.0 |
| 18/10/2024 |
4.02
|
141,800 | 4.04 | 4.06 | 3.95 | 0 | 20,000 | -0.1 |
| 17/10/2024 |
4.02
|
50,100 | 4.05 | 4.05 | 3.95 | 0 | 12,400 | -0.0 |
| 16/10/2024 |
3.97
|
48,200 | 3.96 | 4 | 3.92 | 0 | 20,000 | -0.1 |
| 15/10/2024 |
4.03
|
56,300 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 14/10/2024 |
4.03
|
125,100 | 4.05 | 4.08 | 3.98 | 12,000 | 0 | 0.0 |
| 11/10/2024 |
4.05
|
124,400 | 4.08 | 4.09 | 3.99 | 5,500 | 20,500 | -0.1 |
| 10/10/2024 |
4.09
|
126,600 | 4.05 | 4.17 | 4 | 0 | 0 | 0 |
| 09/10/2024 |
4.14
|
12,600 | 4.15 | 4.15 | 4.09 | 100 | 0 | 0.0 |
| 08/10/2024 |
4.15
|
38,800 | 4.13 | 4.15 | 4.09 | 0 | 10,000 | -0.0 |
| 07/10/2024 |
4.13
|
40,100 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
| 04/10/2024 |
4.13
|
33,300 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
| 03/10/2024 |
4.11
|
52,500 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
| 02/10/2024 |
4.18
|
19,400 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
| 01/10/2024 |
4.18
|
161,100 | 4.15 | 4.20 | 4.09 | 20,000 | 0 | 0.1 |
| 30/09/2024 |
4.11
|
54,900 | 4.11 | 4.15 | 4.10 | 0 | 0 | 0 |
| 27/09/2024 |
4.11
|
132,400 | 4.16 | 4.19 | 4.10 | 0 | 8,900 | -0.0 |
| 26/09/2024 |
4.13
|
84,900 | 4.20 | 4.21 | 4.13 | 500 | 1,100 | -0.0 |
| 25/09/2024 |
4.19
|
105,600 | 4.20 | 4.22 | 4.15 | 1,700 | 0 | 0.0 |