| 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 | -2.14% | 144,900 | -74,300 | -0.4 |
4.93
5.19
5.15
|
|
2 tháng
(2025-10-06) |
-0.11 | -2.14% | 220,100 | -74,300 | -0.4 |
4.93
5.20
5.15
|
|
3 tháng
(2025-09-05) |
-0.21 | -4% | 389,900 | -96,300 | -0.5 |
4.93
5.25
5.15
|
|
6 tháng
(2025-06-09) |
0.36 | 7.76% | 1,487,800 | -155,600 | -0.8 |
4.63
5.48
5.15
|
|
12 tháng
(2024-12-09) |
0.55 | 12.15% | 2,579,300 | 38,078 | 0.2 |
4.45
5.48
5.15
|
|
24 tháng
(2023-12-15) |
0.77 | 17.97% | 5,768,100 | -38,552 | -0.3 |
4.19
5.48
5.15
|
|
36 tháng
(2022-12-20) |
0.19 | 3.97% | 11,334,700 | 120,043 | -1.4 |
3.85
5.48
5.15
|
|
60 tháng
(2020-12-30) |
-0.15 | -2.82% | 40,262,850 | 146,719 | 0.4 |
3.85
8.71
5.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.76
|
20,500 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
| 18/02/2025 |
4.79
|
8,400 | 4.88 | 5.18 | 4.79 | 0 | 200 | -0.0 |
| 17/02/2025 |
4.88
|
1,600 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 |
| 14/02/2025 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 13/02/2025 |
4.76
|
900 | 4.78 | 4.78 | 4.76 | 0 | 0 | 0 |
| 12/02/2025 |
4.76
|
1,800 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 11/02/2025 |
4.76
|
2,600 | 4.89 | 4.89 | 4.76 | 200 | 0 | 0.0 |
| 10/02/2025 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 07/02/2025 |
4.81
|
6,900 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
| 06/02/2025 |
4.67
|
8,100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 05/02/2025 |
4.66
|
7,600 | 4.67 | 4.68 | 4.65 | 0 | 0 | 0 |
| 04/02/2025 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 03/02/2025 |
4.67
|
7,200 | 4.59 | 4.85 | 4.59 | 0 | 0 | 0 |
| 24/01/2025 |
4.92
|
8,000 | 4.70 | 4.92 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.71
|
2,900 | 4.75 | 4.75 | 4.71 | 0 | 0 | 0 |
| 22/01/2025 |
4.70
|
2,000 | 4.67 | 4.70 | 4.66 | 0 | 0 | 0 |
| 21/01/2025 |
4.62
|
6,900 | 4.67 | 4.67 | 4.62 | 0 | 16 | -0.0 |
| 20/01/2025 |
4.67
|
6,300 | 4.66 | 4.67 | 4.62 | 0 | 0 | 0 |
| 17/01/2025 |
4.66
|
6,000 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
| 16/01/2025 |
4.61
|
1,800 | 4.51 | 4.64 | 4.50 | 500 | 0 | 0.0 |
| 15/01/2025 |
4.58
|
700 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 14/01/2025 |
4.58
|
5,600 | 4.59 | 4.59 | 4.57 | 0 | 0 | 0 |
| 13/01/2025 |
4.65
|
5,500 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 |
| 10/01/2025 |
4.53
|
400 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 09/01/2025 |
4.48
|
60,300 | 4.50 | 4.50 | 4.48 | 50,000 | 0 | 0.2 |
| 08/01/2025 |
4.48
|
40,400 | 4.53 | 4.55 | 4.48 | 0 | 0 | 0 |
| 07/01/2025 |
4.52
|
2,800 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.52
|
4,100 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 03/01/2025 |
4.58
|
42,000 | 4.59 | 4.59 | 4.57 | 0 | 0 | 0 |
| 02/01/2025 |
4.58
|
4,300 | 4.58 | 4.59 | 4.58 | 0 | 0 | 0 |
| 31/12/2024 |
4.46
|
17,500 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 30/12/2024 |
4.51
|
12,600 | 4.49 | 4.51 | 4.47 | 0 | 3,900 | -0.0 |
| 27/12/2024 |
4.52
|
2,800 | 4.48 | 4.52 | 4.48 | 0 | 1,000 | -0.0 |
| 26/12/2024 |
4.48
|
11,300 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
| 25/12/2024 |
4.45
|
9,700 | 4.48 | 4.53 | 4.45 | 200 | 0 | 0.0 |
| 24/12/2024 |
4.53
|
5,900 | 4.53 | 4.53 | 4.48 | 0 | 0 | 0 |
| 23/12/2024 |
4.56
|
2,600 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
| 20/12/2024 |
4.57
|
300 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
| 19/12/2024 |
4.58
|
13,400 | 4.47 | 4.58 | 4.46 | 0 | 0 | 0 |
| 18/12/2024 |
4.58
|
5,300 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
| 17/12/2024 |
4.46
|
15,800 | 4.58 | 4.59 | 4.45 | 0 | 0 | 0 |
| 16/12/2024 |
4.66
|
200 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
| 13/12/2024 |
4.62
|
10,300 | 4.48 | 4.66 | 4.47 | 0 | 0 | 0 |
| 12/12/2024 |
4.58
|
7,800 | 4.48 | 4.58 | 4.48 | 100 | 1,500 | -0.0 |
| 11/12/2024 |
4.58
|
33,900 | 4.58 | 4.58 | 4.45 | 0 | 2,000 | -0.0 |
| 10/12/2024 |
4.46
|
4,500 | 4.52 | 4.57 | 4.46 | 0 | 0 | 0 |
| 09/12/2024 |
4.49
|
35,000 | 4.58 | 4.58 | 4.49 | 0 | 1,600 | -0.0 |
| 06/12/2024 |
4.57
|
20,600 | 4.48 | 4.57 | 4.45 | 0 | 100 | -0.0 |
| 05/12/2024 |
4.58
|
12,100 | 4.61 | 4.61 | 4.48 | 0 | 10,000 | -0.0 |
| 04/12/2024 |
4.48
|
15,900 | 4.48 | 4.59 | 4.48 | 0 | 12,400 | -0.1 |
| 03/12/2024 |
4.47
|
21,400 | 4.51 | 4.58 | 4.47 | 0 | 21,000 | -0.1 |
| 02/12/2024 |
4.55
|
26,300 | 4.58 | 4.71 | 4.53 | 0 | 9,200 | -0.0 |
| 29/11/2024 |
4.53
|
2,100 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
| 28/11/2024 |
4.58
|
57,500 | 4.53 | 4.58 | 4.52 | 0 | 25,000 | -0.1 |
| 27/11/2024 |
4.72
|
19,600 | 4.54 | 4.75 | 4.49 | 0 | 300 | -0.0 |
| 26/11/2024 |
4.81
|
13,600 | 4.54 | 4.81 | 4.50 | 0 | 300 | -0.0 |
| 25/11/2024 |
4.72
|
5,300 | 4.68 | 4.74 | 4.68 | 0 | 1,100 | -0.0 |
| 22/11/2024 |
4.69
|
2,100 | 4.41 | 4.75 | 4.41 | 0 | 400 | -0.0 |
| 21/11/2024 |
4.67
|
10,800 | 4.56 | 4.67 | 4.56 | 0 | 500 | -0.0 |
| 20/11/2024 |
4.60
|
14,100 | 4.62 | 4.75 | 4.60 | 0 | 100 | -0.0 |
| 19/11/2024 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 18/11/2024 |
4.76
|
3,300 | 4.58 | 4.90 | 4.58 | 0 | 300 | -0.0 |
| 15/11/2024 |
4.83
|
1,900 | 4.81 | 4.83 | 4.81 | 0 | 0 | 0 |
| 14/11/2024 |
4.84
|
600 | 4.68 | 4.84 | 4.68 | 0 | 0 | 0 |
| 13/11/2024 |
4.81
|
1,200 | 4.71 | 4.81 | 4.71 | 0 | 0 | 0 |
| 12/11/2024 |
4.85
|
16,700 | 4.67 | 4.85 | 4.67 | 300 | 0 | 0.0 |
| 11/11/2024 |
4.69
|
5,200 | 4.69 | 4.93 | 4.68 | 0 | 0 | 0 |
| 08/11/2024 |
4.68
|
33,800 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
| 07/11/2024 |
4.74
|
36,000 | 4.85 | 4.93 | 4.74 | 0 | 0 | 0 |
| 06/11/2024 |
4.73
|
27,700 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 |
| 05/11/2024 |
4.92
|
4,700 | 4.78 | 4.92 | 4.71 | 0 | 0 | 0 |
| 04/11/2024 |
4.94
|
4,700 | 4.71 | 4.94 | 4.71 | 0 | 0 | 0 |
| 01/11/2024 |
4.94
|
10,100 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 |
| 31/10/2024 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 30/10/2024 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 29/10/2024 |
5.02
|
5,900 | 4.95 | 5.05 | 4.79 | 0 | 0 | 0 |
| 28/10/2024 |
5.05
|
900 | 5.12 | 5.12 | 4.72 | 0 | 0 | 0 |
| 25/10/2024 |
4.94
|
7,400 | 4.68 | 4.97 | 4.68 | 0 | 0 | 0 |
| 24/10/2024 |
4.94
|
5,200 | 4.90 | 4.94 | 4.76 | 0 | 0 | 0 |
| 23/10/2024 |
4.90
|
2,000 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
| 22/10/2024 |
4.90
|
1,800 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 |
| 21/10/2024 |
4.91
|
2,200 | 5.00 | 5.03 | 4.91 | 0 | 0 | 0 |
| 18/10/2024 |
5.02
|
1,400 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 |
| 17/10/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/10/2024 |
4.91
|
3,600 | 4.75 | 4.91 | 4.73 | 0 | 0 | 0 |
| 15/10/2024 |
4.94
|
200 | 4.70 | 4.94 | 4.70 | 0 | 0 | 0 |
| 14/10/2024 |
4.90
|
4,500 | 4.90 | 4.90 | 4.89 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
500 | 4.94 | 4.97 | 4.69 | 200 | 0 | 0.0 |
| 10/10/2024 |
4.98
|
400 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
| 09/10/2024 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 08/10/2024 |
4.96
|
2,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 07/10/2024 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/10/2024 |
5.00
|
3,300 | 4.79 | 5.00 | 4.78 | 0 | 0 | 0 |
| 03/10/2024 |
5.03
|
2,100 | 4.81 | 5.03 | 4.81 | 0 | 500 | -0.0 |
| 02/10/2024 |
5.00
|
300 | 5.01 | 5.01 | 5.00 | 0 | 0 | 0 |
| 01/10/2024 |
5.06
|
7,400 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
| 30/09/2024 |
4.94
|
4,800 | 4.92 | 4.94 | 4.81 | 0 | 0 | 0 |
| 27/09/2024 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 26/09/2024 |
4.93
|
800 | 4.82 | 4.93 | 4.82 | 0 | 0 | 0 |
| 25/09/2024 |
4.92
|
10,100 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 |