| 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) |
0.17 | 3.62% | 704,800 | 1,000 | 0.0 |
4.65
5
4.84
|
|
2 tháng
(2025-11-28) |
0.16 | 3.40% | 1,074,600 | 2,000 | 0.0 |
4.65
5
4.84
|
|
3 tháng
(2025-10-29) |
0.39 | 8.72% | 2,090,300 | 1,900 | 0.0 |
4.45
5
4.84
|
|
6 tháng
(2025-07-31) |
-0.64 | -11.64% | 5,849,500 | -7,300 | -0.0 |
4.37
5.50
4.84
|
|
12 tháng
(2025-02-03) |
0.60 | 14.08% | 18,232,600 | -500 | -0.0 |
4
5.75
4.84
|
|
24 tháng
(2024-02-07) |
-0.14 | -2.80% | 30,635,800 | -7,400 | -0.1 |
3.81
5.75
4.84
|
|
36 tháng
(2023-02-13) |
-0.65 | -11.80% | 46,012,100 | 4,600 | 0.1 |
3.81
6.75
4.84
|
|
60 tháng
(2021-02-22) |
-1.29 | -20.93% | 160,479,800 | -8,328 | -0.2 |
3.81
15.97
4.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
4.10
|
13,900 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
| 12/11/2024 |
4.18
|
29,200 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 11/11/2024 |
4.23
|
23,800 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 |
| 08/11/2024 |
4.22
|
221,600 | 4.01 | 4.27 | 4.01 | 0 | 0 | 0 |
| 07/11/2024 |
4.01
|
11,100 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 06/11/2024 |
3.99
|
14,500 | 4 | 4.05 | 3.99 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
42,300 | 3.94 | 4.09 | 3.91 | 0 | 0 | 0 |
| 04/11/2024 |
3.94
|
31,900 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.13
|
46,900 | 4.14 | 4.15 | 4.01 | 0 | 0 | 0 |
| 31/10/2024 |
4.14
|
69,100 | 4.11 | 4.25 | 4.10 | 100 | 0 | 0.0 |
| 30/10/2024 |
4.14
|
248,000 | 3.87 | 4.14 | 3.87 | 1,000 | 0 | 0.0 |
| 29/10/2024 |
3.87
|
41,400 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 28/10/2024 |
3.84
|
1,700 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
| 25/10/2024 |
3.84
|
28,200 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 |
| 24/10/2024 |
3.82
|
23,500 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 23/10/2024 |
3.86
|
12,000 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
| 22/10/2024 |
3.82
|
12,600 | 3.87 | 3.88 | 3.82 | 0 | 0 | 0 |
| 21/10/2024 |
3.85
|
4,700 | 3.87 | 3.96 | 3.85 | 0 | 0 | 0 |
| 18/10/2024 |
3.88
|
5,300 | 3.87 | 3.91 | 3.87 | 100 | 0 | 0.0 |
| 17/10/2024 |
3.87
|
4,100 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 16/10/2024 |
3.89
|
18,800 | 3.93 | 3.96 | 3.80 | 0 | 0 | 0 |
| 15/10/2024 |
3.94
|
7,700 | 3.95 | 3.99 | 3.86 | 0 | 0 | 0 |
| 14/10/2024 |
3.95
|
11,400 | 4.14 | 4.14 | 3.93 | 0 | 0 | 0 |
| 11/10/2024 |
3.95
|
20,300 | 3.96 | 3.99 | 3.92 | 0 | 1,000 | -0.0 |
| 10/10/2024 |
3.96
|
67,800 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
| 09/10/2024 |
4.04
|
110,900 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
| 08/10/2024 |
4.09
|
12,000 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
6,000 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
| 04/10/2024 |
4.05
|
14,900 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 03/10/2024 |
4.10
|
18,900 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 02/10/2024 |
4.12
|
32,600 | 4.13 | 4.16 | 4.10 | 0 | 0 | 0 |
| 01/10/2024 |
4.13
|
44,000 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| 30/09/2024 |
4.16
|
29,400 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
| 27/09/2024 |
4.16
|
15,000 | 4.18 | 4.18 | 4.15 | 0 | 0 | 0 |
| 26/09/2024 |
4.16
|
4,500 | 4.16 | 4.18 | 4.15 | 0 | 0 | 0 |
| 25/09/2024 |
4.19
|
24,200 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 24/09/2024 |
4.19
|
39,800 | 4.20 | 4.20 | 4.13 | 0 | 500 | -0.0 |
| 23/09/2024 |
4.20
|
5,300 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
13,600 | 4.19 | 4.20 | 4.16 | 0 | 0 | 0 |
| 19/09/2024 |
4.19
|
15,800 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
| 18/09/2024 |
4.18
|
11,100 | 4.18 | 4.19 | 4.17 | 0 | 0 | 0 |
| 17/09/2024 |
4.18
|
8,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 16/09/2024 |
4.15
|
10,500 | 4.15 | 4.15 | 4.13 | 0 | 0 | 0 |
| 13/09/2024 |
4.15
|
23,000 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 12/09/2024 |
4.19
|
72,900 | 4.20 | 4.23 | 4.18 | 0 | 0 | 0 |
| 11/09/2024 |
4.20
|
5,100 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 |
| 10/09/2024 |
4.20
|
7,800 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
| 09/09/2024 |
4.18
|
10,400 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
| 06/09/2024 |
4.15
|
20,100 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 05/09/2024 |
4.15
|
10,300 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
| 04/09/2024 |
4.15
|
16,700 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
| 30/08/2024 |
4.17
|
11,600 | 4.16 | 4.18 | 4.14 | 0 | 0 | 0 |
| 29/08/2024 |
4.16
|
26,400 | 4.15 | 4.18 | 4.14 | 0 | 0 | 0 |
| 28/08/2024 |
4.18
|
15,400 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 27/08/2024 |
4.19
|
56,700 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
| 26/08/2024 |
4.19
|
21,300 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 23/08/2024 |
4.20
|
18,900 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 22/08/2024 |
4.21
|
21,100 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
| 21/08/2024 |
4.19
|
36,900 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 |
| 20/08/2024 |
4.18
|
48,200 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
| 19/08/2024 |
4.22
|
25,400 | 4.22 | 4.25 | 4.19 | 0 | 0 | 0 |
| 16/08/2024 |
4.22
|
25,100 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
| 15/08/2024 |
4.19
|
14,600 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 14/08/2024 |
4.19
|
3,700 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 13/08/2024 |
4.20
|
8,500 | 4.19 | 4.20 | 4.15 | 0 | 0 | 0 |
| 12/08/2024 |
4.19
|
2,800 | 4.23 | 4.24 | 4.15 | 0 | 0 | 0 |
| 09/08/2024 |
4.24
|
13,500 | 4.23 | 4.24 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.22
|
34,700 | 4.19 | 4.25 | 4.12 | 0 | 0 | 0 |
| 07/08/2024 |
4.19
|
49,300 | 4.15 | 4.21 | 4.14 | 0 | 0 | 0 |
| 06/08/2024 |
4.17
|
24,400 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 05/08/2024 |
4.17
|
56,500 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
| 02/08/2024 |
4.48
|
15,500 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
| 01/08/2024 |
4.49
|
26,400 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 |
| 31/07/2024 |
4.51
|
21,000 | 4.55 | 4.58 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
14,500 | 4.50 | 4.53 | 4.50 | 0 | 1,000 | -0.0 |
| 29/07/2024 |
4.53
|
8,000 | 4.58 | 4.58 | 4.50 | 0 | 1,000 | -0.0 |
| 26/07/2024 |
4.58
|
48,600 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
12,200 | 4.55 | 4.55 | 4.43 | 0 | 0 | 0 |
| 24/07/2024 |
4.47
|
8,000 | 4.45 | 4.47 | 4.37 | 0 | 0 | 0 |
| 23/07/2024 |
4.46
|
23,800 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
| 22/07/2024 |
4.58
|
21,900 | 4.50 | 4.62 | 4.50 | 0 | 0 | 0 |
| 19/07/2024 |
4.59
|
24,500 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 |
| 18/07/2024 |
4.59
|
17,400 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 |
| 17/07/2024 |
4.60
|
32,100 | 4.57 | 4.60 | 4.51 | 0 | 0 | 0 |
| 16/07/2024 |
4.63
|
18,300 | 4.62 | 4.68 | 4.56 | 0 | 0 | 0 |
| 15/07/2024 |
4.62
|
26,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 12/07/2024 |
4.69
|
201,300 | 4.51 | 4.71 | 4.51 | 0 | 0 | 0 |
| 11/07/2024 |
4.52
|
19,200 | 4.57 | 4.58 | 4.52 | 0 | 0 | 0 |
| 10/07/2024 |
4.56
|
9,500 | 4.57 | 4.68 | 4.56 | 0 | 0 | 0 |
| 09/07/2024 |
4.58
|
14,700 | 4.54 | 4.58 | 4.53 | 0 | 0 | 0 |
| 08/07/2024 |
4.58
|
13,100 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 05/07/2024 |
4.59
|
21,700 | 4.55 | 4.61 | 4.53 | 0 | 0 | 0 |
| 04/07/2024 |
4.60
|
20,900 | 4.60 | 4.61 | 4.58 | 0 | 0 | 0 |
| 03/07/2024 |
4.60
|
61,000 | 4.64 | 4.68 | 4.60 | 0 | 0 | 0 |
| 02/07/2024 |
4.64
|
23,900 | 4.66 | 4.66 | 4.55 | 0 | 0 | 0 |
| 01/07/2024 |
4.65
|
27,300 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 |
| 28/06/2024 |
4.70
|
52,600 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 27/06/2024 |
4.67
|
133,900 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2024 |
4.65
|
25,600 | 4.50 | 4.71 | 4.50 | 0 | 0 | 0 |
| 25/06/2024 |
4.64
|
9,100 | 4.68 | 4.69 | 4.51 | 0 | 0 | 0 |