| 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) |
| 24/06/2024 |
4.64
|
41,700 | 4.95 | 4.95 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.63
|
62,900 | 4.51 | 4.65 | 4.50 | 0 | 0 | 0 |
| 20/06/2024 |
4.50
|
197,400 | 4.53 | 4.79 | 4.50 | 0 | 0 | 0 |
| 19/06/2024 |
4.53
|
83,100 | 4.63 | 4.64 | 4.52 | 0 | 0 | 0 |
| 18/06/2024 |
4.66
|
59,000 | 4.66 | 4.69 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
4.66
|
43,200 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
| 14/06/2024 |
4.70
|
133,300 | 4.68 | 4.80 | 4.63 | 0 | 0 | 0 |
| 13/06/2024 |
4.70
|
177,800 | 4.71 | 4.72 | 4.50 | 0 | 0 | 0 |
| 12/06/2024 |
4.70
|
73,300 | 4.78 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/06/2024 |
4.78
|
101,500 | 4.79 | 4.88 | 4.72 | 0 | 3,200 | -0.0 |
| 10/06/2024 |
4.79
|
109,200 | 4.77 | 4.82 | 4.76 | 500 | 0 | 0.0 |
| 07/06/2024 |
4.76
|
23,700 | 4.74 | 4.79 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.74
|
44,400 | 4.70 | 4.82 | 4.70 | 0 | 150 | -0.0 |
| 05/06/2024 |
4.79
|
46,800 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 04/06/2024 |
4.79
|
76,300 | 4.74 | 4.83 | 4.72 | 0 | 0 | 0 |
| 03/06/2024 |
4.74
|
55,400 | 4.65 | 4.84 | 4.65 | 0 | 0 | 0 |
| 31/05/2024 |
4.70
|
48,100 | 4.67 | 4.95 | 4.67 | 0 | 0 | 0 |
| 30/05/2024 |
4.68
|
85,000 | 4.54 | 4.83 | 4.54 | 0 | 4,900 | -0.0 |
| 29/05/2024 |
4.83
|
142,000 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
| 28/05/2024 |
4.94
|
212,600 | 4.55 | 4.94 | 4.55 | 0 | 0 | 0 |
| 27/05/2024 |
4.62
|
107,200 | 4.36 | 4.62 | 4.36 | 1,000 | 0 | 0.0 |
| 24/05/2024 |
4.58
|
294,600 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 |
| 23/05/2024 |
4.60
|
211,200 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
63,000 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
| 21/05/2024 |
4.28
|
27,800 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.29
|
56,600 | 4.39 | 4.39 | 4.25 | 0 | 0 | 0 |
| 17/05/2024 |
4.27
|
71,800 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 16/05/2024 |
4.28
|
41,700 | 4.27 | 4.28 | 4.24 | 0 | 0 | 0 |
| 15/05/2024 |
4.26
|
27,800 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 14/05/2024 |
4.20
|
96,000 | 4.31 | 4.34 | 4.20 | 0 | 0 | 0 |
| 13/05/2024 |
4.31
|
26,000 | 4.31 | 4.35 | 4.30 | 0 | 100 | -0.0 |
| 10/05/2024 |
4.32
|
73,900 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
| 09/05/2024 |
4.28
|
35,100 | 4.20 | 4.28 | 4.13 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
32,100 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
| 07/05/2024 |
4.07
|
142,800 | 4.06 | 4.15 | 4.02 | 0 | 0 | 0 |
| 06/05/2024 |
4.10
|
105,400 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
28,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 02/05/2024 |
4.15
|
103,900 | 4.16 | 4.23 | 4.10 | 5,000 | 0 | 0.0 |
| 26/04/2024 |
4.16
|
40,600 | 4.12 | 4.16 | 4.12 | 500 | 0 | 0.0 |
| 25/04/2024 |
4.12
|
77,700 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
73,900 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
| 23/04/2024 |
4.19
|
27,900 | 4.19 | 4.21 | 3.98 | 0 | 0 | 0 |
| 22/04/2024 |
4.18
|
31,300 | 4.21 | 4.22 | 4.18 | 0 | 0 | 0 |
| 19/04/2024 |
4.21
|
60,300 | 4.24 | 4.25 | 4.11 | 0 | 0 | 0 |
| 17/04/2024 |
4.24
|
54,000 | 4.23 | 4.47 | 4.19 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
241,700 | 4.32 | 4.33 | 4.15 | 0 | 0 | 0 |
| 15/04/2024 |
4.32
|
164,400 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
| 12/04/2024 |
4.64
|
114,000 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
| 11/04/2024 |
4.67
|
29,800 | 4.68 | 4.68 | 4.61 | 0 | 7,500 | -0.0 |
| 10/04/2024 |
4.66
|
165,600 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
| 09/04/2024 |
4.72
|
83,500 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 08/04/2024 |
4.83
|
111,100 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
| 05/04/2024 |
4.84
|
45,600 | 4.81 | 4.86 | 4.78 | 0 | 0 | 0 |
| 04/04/2024 |
4.83
|
27,200 | 4.84 | 4.88 | 4.81 | 0 | 0 | 0 |
| 03/04/2024 |
4.83
|
128,500 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 |
| 02/04/2024 |
4.82
|
73,800 | 4.85 | 4.88 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.83
|
101,200 | 4.86 | 4.89 | 4.82 | 0 | 0 | 0 |
| 29/03/2024 |
4.83
|
51,900 | 4.90 | 4.93 | 4.82 | 0 | 0 | 0 |
| 28/03/2024 |
4.86
|
43,800 | 4.92 | 4.94 | 4.86 | 0 | 0 | 0 |
| 27/03/2024 |
4.92
|
70,800 | 4.89 | 4.92 | 4.85 | 0 | 0 | 0 |
| 26/03/2024 |
4.89
|
103,300 | 4.86 | 4.90 | 4.84 | 300 | 0 | 0.0 |
| 25/03/2024 |
4.86
|
194,400 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.80
|
486,900 | 4.76 | 4.92 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.67
|
817,300 | 4.84 | 5 | 4.67 | 0 | 300 | -0.0 |
| 20/03/2024 |
4.82
|
211,300 | 4.92 | 4.99 | 4.80 | 0 | 0 | 0 |
| 19/03/2024 |
4.85
|
124,000 | 5 | 5 | 4.83 | 0 | 0 | 0 |
| 18/03/2024 |
4.83
|
132,100 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 15/03/2024 |
5
|
111,900 | 5 | 5.03 | 4.94 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
44,800 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |
| 13/03/2024 |
4.99
|
60,300 | 4.99 | 5.01 | 4.91 | 0 | 0 | 0 |
| 12/03/2024 |
5
|
16,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
21,900 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 08/03/2024 |
5
|
135,600 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 07/03/2024 |
5.03
|
16,200 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 |
| 06/03/2024 |
5.02
|
38,200 | 5.05 | 5.07 | 5.01 | 2,000 | 0 | 0.0 |
| 05/03/2024 |
5.03
|
48,900 | 5.02 | 5.03 | 4.99 | 100 | 0 | 0.0 |
| 04/03/2024 |
5.02
|
47,600 | 5.01 | 5.02 | 4.98 | 0 | 0 | 0 |
| 01/03/2024 |
5.01
|
31,700 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
| 29/02/2024 |
5.01
|
39,200 | 5 | 5.01 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.02
|
69,300 | 5.07 | 5.07 | 4.98 | 700 | 0 | 0.0 |
| 27/02/2024 |
5.01
|
73,800 | 4.83 | 5.01 | 4.83 | 900 | 0 | 0.0 |
| 26/02/2024 |
4.99
|
36,400 | 4.99 | 5 | 4.96 | 0 | 0 | 0 |
| 23/02/2024 |
4.99
|
49,600 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
| 22/02/2024 |
5.01
|
68,400 | 5 | 5.04 | 4.99 | 500 | 0 | 0.0 |
| 21/02/2024 |
5
|
91,000 | 4.99 | 5.03 | 4.97 | 100 | 100 | -0 |
| 20/02/2024 |
4.99
|
59,300 | 5.03 | 5.03 | 4.95 | 100 | 0 | 0.0 |
| 19/02/2024 |
5.03
|
24,800 | 5.01 | 5.03 | 4.97 | 0 | 0 | 0 |
| 16/02/2024 |
5.01
|
97,900 | 5.01 | 5.03 | 4.91 | 0 | 100 | -0.0 |
| 15/02/2024 |
5.01
|
7,900 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
5
|
14,600 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
45,800 | 5.02 | 5.18 | 4.90 | 0 | 0 | 0 |
| 05/02/2024 |
5.02
|
83,300 | 4.73 | 5.02 | 4.73 | 0 | 0 | 0 |
| 02/02/2024 |
4.70
|
60,800 | 5.18 | 5.18 | 4.70 | 1,000 | 0 | 0.0 |
| 01/02/2024 |
5.03
|
11,600 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
22,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
25,700 | 5.08 | 5.20 | 5 | 0 | 0 | 0 |
| 29/01/2024 |
5.01
|
22,400 | 5.01 | 5.07 | 5 | 200 | 0 | 0.0 |
| 26/01/2024 |
5.01
|
8,600 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 25/01/2024 |
5.05
|
24,800 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 24/01/2024 |
5.02
|
41,900 | 5.01 | 5.07 | 5 | 0 | 0 | 0 |