| 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) |
-0.30 | -4.41% | 471,600 | 8,100 | 0.1 |
6.40
6.80
6.40
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.99% | 915,900 | 10,200 | 0.1 |
6.40
7.10
6.40
|
|
3 tháng
(2025-10-29) |
-0.70 | -9.72% | 1,342,500 | 4,300 | 0.0 |
6.40
7.20
6.40
|
|
6 tháng
(2025-07-31) |
-0.70 | -9.72% | 6,928,600 | 14,300 | 0.1 |
6.40
9.10
6.40
|
|
12 tháng
(2025-02-03) |
1.80 | 38.30% | 10,760,053 | 38,800 | 0.2 |
3.70
9.10
6.40
|
|
24 tháng
(2024-02-07) |
0.50 | 8.33% | 16,039,537 | 35,500 | 0.2 |
3.70
9.10
6.40
|
|
36 tháng
(2023-02-13) |
2 | 44.44% | 30,829,233 | 45,000 | 0.2 |
3.70
9.40
6.40
|
|
60 tháng
(2021-02-22) |
1.90 | 41.30% | 99,003,747 | 10,900 | -0.2 |
3.60
18.30
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.40
|
42,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
13,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
85,100 | 3.80 | 4 | 3.70 | 7,000 | 0 | 0.0 |
| 08/04/2025 |
4.10
|
79,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/04/2025 |
4.50
|
10,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
50,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
10,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
20,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
4,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
26,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.90
|
13,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
6,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
34,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
5
|
2,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
5,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5.10
|
11,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
14,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
15,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
5,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
66,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
6,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.10
|
29,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
4,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
2,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.90
|
35,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
5,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/02/2025 |
5
|
12,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
44,400 | 5.10 | 5.20 | 5 | 7,000 | 0 | 0.0 |
| 26/02/2025 |
5
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
14,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
4,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
27,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
2,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
28,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.80
|
77,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
16,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 14/02/2025 |
4.70
|
16,900 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 13/02/2025 |
4.80
|
4,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.80
|
10,403 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/02/2025 |
4.90
|
2,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.90
|
3,702 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.90
|
11,902 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/02/2025 |
4.80
|
1,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
8,101 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
31,145 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/02/2025 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
9,903 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
6,301 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
1,702 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.60
|
8,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/01/2025 |
4.70
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
9,302 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.60
|
26,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
12,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/01/2025 |
4.70
|
109,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/01/2025 |
4.80
|
13,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
18,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
4.80
|
16,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
5,310 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
4,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
16,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
3,201 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
1,202 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
3,601 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
21,739 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
4.90
|
2,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
20,002 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.80
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
3,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
8,917 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
13,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/12/2024 |
4.80
|
19,204 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
4.80
|
3,103 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
608 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
4.80
|
3,511 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
12,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/12/2024 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2024 |
4.70
|
2,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
4.70
|
4,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
1,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
901 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
10,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
4,303 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.80
|
1,904 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.80
|
1,104 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
3,405 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
1,606 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
12,340 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |