| 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) |
-0.04 | -1.13% | 704,500 | -2,400 | -0.0 |
3.40
3.59
3.49
|
|
2 tháng
(2025-10-06) |
-0.30 | -7.92% | 1,622,000 | -1,400 | -0.0 |
3.40
3.86
3.49
|
|
3 tháng
(2025-09-05) |
-0.21 | -5.68% | 3,472,300 | -49,700 | -0.2 |
3.40
3.95
3.49
|
|
6 tháng
(2025-06-09) |
0.35 | 11.15% | 10,434,100 | -28,300 | -0.2 |
3.04
3.95
3.49
|
|
12 tháng
(2024-12-09) |
0.08 | 2.35% | 16,530,200 | -42,559 | -0.3 |
2.60
3.95
3.49
|
|
24 tháng
(2023-12-15) |
-1.37 | -28.19% | 53,635,300 | -70,359 | -0.4 |
2.60
5.65
3.49
|
|
36 tháng
(2022-12-20) |
-1 | -22.21% | 217,814,700 | 308,330 | 1.4 |
2.60
6.59
3.49
|
|
60 tháng
(2021-03-25) |
-5.64 | -61.80% | 605,100,400 | 412,162 | 3.1 |
2.60
18.74
3.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.43
|
19,000 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
| 04/12/2025 |
3.49
|
7,500 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
| 03/12/2025 |
3.49
|
53,000 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
| 02/12/2025 |
3.40
|
41,100 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
| 01/12/2025 |
3.47
|
23,300 | 3.49 | 3.49 | 3.42 | 400 | 0 | 0.0 |
| 28/11/2025 |
3.48
|
32,800 | 3.57 | 3.57 | 3.41 | 500 | 0 | 0.0 |
| 27/11/2025 |
3.59
|
80,800 | 3.46 | 3.59 | 3.41 | 0 | 0 | 0 |
| 26/11/2025 |
3.46
|
28,000 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 |
| 25/11/2025 |
3.45
|
35,300 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
| 24/11/2025 |
3.48
|
41,700 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
| 21/11/2025 |
3.52
|
36,800 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 |
| 20/11/2025 |
3.59
|
53,000 | 3.45 | 3.59 | 3.40 | 0 | 0 | 0 |
| 19/11/2025 |
3.45
|
8,300 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
| 18/11/2025 |
3.46
|
48,000 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
| 17/11/2025 |
3.48
|
10,800 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 |
| 14/11/2025 |
3.48
|
14,500 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
| 13/11/2025 |
3.50
|
8,500 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 12/11/2025 |
3.47
|
20,500 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 11/11/2025 |
3.45
|
36,100 | 3.44 | 3.45 | 3.37 | 0 | 0 | 0 |
| 10/11/2025 |
3.44
|
30,600 | 3.45 | 3.45 | 3.39 | 0 | 2,200 | -0.0 |
| 07/11/2025 |
3.44
|
36,200 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
| 06/11/2025 |
3.53
|
11,900 | 3.52 | 3.53 | 3.50 | 0 | 1,100 | -0.0 |
| 05/11/2025 |
3.52
|
19,300 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
| 04/11/2025 |
3.53
|
34,000 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
| 03/11/2025 |
3.54
|
40,900 | 3.52 | 3.57 | 3.50 | 0 | 0 | 0 |
| 31/10/2025 |
3.52
|
60,900 | 3.62 | 3.70 | 3.52 | 0 | 0 | 0 |
| 30/10/2025 |
3.62
|
96,000 | 3.55 | 3.62 | 3.53 | 1,000 | 0 | 0.0 |
| 29/10/2025 |
3.52
|
41,000 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
| 28/10/2025 |
3.56
|
17,500 | 3.55 | 3.69 | 3.44 | 0 | 0 | 0 |
| 27/10/2025 |
3.54
|
18,900 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
| 24/10/2025 |
3.59
|
45,200 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
| 23/10/2025 |
3.49
|
46,800 | 3.47 | 3.49 | 3.44 | 0 | 0 | 0 |
| 22/10/2025 |
3.47
|
41,700 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 |
| 21/10/2025 |
3.50
|
78,400 | 3.41 | 3.55 | 3.37 | 0 | 0 | 0 |
| 20/10/2025 |
3.41
|
52,900 | 3.65 | 3.70 | 3.41 | 0 | 0 | 0 |
| 17/10/2025 |
3.66
|
13,000 | 3.69 | 3.70 | 3.66 | 0 | 0 | 0 |
| 16/10/2025 |
3.70
|
23,900 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 15/10/2025 |
3.66
|
45,700 | 3.70 | 3.74 | 3.66 | 0 | 0 | 0 |
| 14/10/2025 |
3.70
|
55,000 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
| 13/10/2025 |
3.76
|
34,300 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
| 10/10/2025 |
3.86
|
76,600 | 3.79 | 3.86 | 3.71 | 0 | 0 | 0 |
| 09/10/2025 |
3.78
|
37,800 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
| 08/10/2025 |
3.79
|
38,600 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
| 07/10/2025 |
3.75
|
23,500 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 06/10/2025 |
3.79
|
28,900 | 3.79 | 3.83 | 3.78 | 0 | 0 | 0 |
| 03/10/2025 |
3.79
|
36,600 | 3.80 | 3.83 | 3.60 | 0 | 0 | 0 |
| 02/10/2025 |
3.80
|
32,400 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
| 01/10/2025 |
3.84
|
43,800 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
| 30/09/2025 |
3.79
|
28,300 | 3.78 | 3.79 | 3.72 | 0 | 0 | 0 |
| 29/09/2025 |
3.79
|
26,200 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
| 26/09/2025 |
3.86
|
58,200 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
| 25/09/2025 |
3.86
|
94,500 | 3.85 | 3.86 | 3.72 | 500 | 47,800 | -0.2 |
| 24/09/2025 |
3.85
|
15,600 | 3.82 | 3.88 | 3.79 | 0 | 700 | -0.0 |
| 23/09/2025 |
3.83
|
11,700 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
| 22/09/2025 |
3.86
|
119,900 | 3.83 | 3.88 | 3.69 | 600 | 0 | 0.0 |
| 19/09/2025 |
3.83
|
63,100 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 18/09/2025 |
3.90
|
64,600 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 17/09/2025 |
3.90
|
65,400 | 3.86 | 3.91 | 3.74 | 0 | 0 | 0 |
| 16/09/2025 |
3.86
|
54,000 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
| 15/09/2025 |
3.94
|
143,900 | 3.99 | 3.99 | 3.82 | 0 | 2,000 | -0.0 |
| 12/09/2025 |
3.95
|
174,200 | 3.80 | 3.95 | 3.78 | 0 | 0 | 0 |
| 11/09/2025 |
3.80
|
141,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/09/2025 |
3.66
|
81,200 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
| 09/09/2025 |
3.64
|
111,000 | 3.65 | 3.65 | 3.58 | 0 | 100 | -0.0 |
| 08/09/2025 |
3.64
|
78,400 | 3.71 | 3.71 | 3.57 | 900 | 0 | 0.0 |
| 05/09/2025 |
3.70
|
406,000 | 3.57 | 3.77 | 3.53 | 400 | 100 | 0.0 |
| 04/09/2025 |
3.53
|
55,400 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
| 03/09/2025 |
3.55
|
43,200 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
| 29/08/2025 |
3.58
|
158,100 | 3.46 | 3.59 | 3.43 | 0 | 100 | -0.0 |
| 28/08/2025 |
3.46
|
92,300 | 3.45 | 3.47 | 3.41 | 4,000 | 0 | 0 |
| 27/08/2025 |
3.45
|
59,100 | 3.40 | 3.45 | 3.36 | 0 | 0 | 0 |
| 26/08/2025 |
3.40
|
22,400 | 3.36 | 3.40 | 3.35 | 0 | 0 | 0 |
| 25/08/2025 |
3.37
|
82,400 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
| 22/08/2025 |
3.37
|
144,000 | 3.41 | 3.42 | 3.30 | 0 | 0 | 0 |
| 21/08/2025 |
3.43
|
91,000 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
| 20/08/2025 |
3.48
|
74,300 | 3.42 | 3.48 | 3.34 | 0 | 200 | -0.0 |
| 19/08/2025 |
3.42
|
151,000 | 3.40 | 3.44 | 3.19 | 0 | 0 | 0 |
| 18/08/2025 |
3.40
|
138,500 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 |
| 15/08/2025 |
3.36
|
255,200 | 3.47 | 3.51 | 3.36 | 0 | 0 | 0 |
| 14/08/2025 |
3.47
|
140,200 | 3.47 | 3.49 | 3.44 | 0 | 0 | 0 |
| 13/08/2025 |
3.47
|
89,300 | 3.50 | 3.50 | 3.44 | 0 | 1,100 | -0.0 |
| 12/08/2025 |
3.50
|
52,500 | 3.49 | 3.52 | 3.45 | 0 | 0 | 0 |
| 11/08/2025 |
3.49
|
92,300 | 3.47 | 3.49 | 3.45 | 5,000 | 0 | 0.0 |
| 08/08/2025 |
3.44
|
133,800 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
| 07/08/2025 |
3.51
|
339,500 | 3.48 | 3.53 | 3.42 | 0 | 10,000 | -0.0 |
| 06/08/2025 |
3.49
|
85,500 | 3.39 | 3.49 | 3.39 | 0 | 0 | 0 |
| 05/08/2025 |
3.48
|
162,400 | 3.50 | 3.52 | 3.46 | 0 | 0 | 0 |
| 04/08/2025 |
3.50
|
73,600 | 3.55 | 3.55 | 3.50 | 0 | 100 | -0.0 |
| 01/08/2025 |
3.55
|
138,300 | 3.58 | 3.60 | 3.50 | 500 | 100 | 0.0 |
| 31/07/2025 |
3.54
|
260,800 | 3.48 | 3.54 | 3.45 | 0 | 0 | 0 |
| 30/07/2025 |
3.44
|
113,100 | 3.38 | 3.44 | 3.37 | 0 | 24,900 | -0.1 |
| 29/07/2025 |
3.37
|
216,900 | 3.47 | 3.47 | 3.37 | 100 | 3,500 | -0.0 |
| 28/07/2025 |
3.44
|
268,200 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 |
| 25/07/2025 |
3.42
|
97,600 | 3.43 | 3.46 | 3.40 | 0 | 0 | 0 |
| 24/07/2025 |
3.43
|
195,400 | 3.45 | 3.48 | 3.39 | 0 | 0 | 0 |
| 23/07/2025 |
3.41
|
152,700 | 3.39 | 3.46 | 3.39 | 800 | 100 | 0.0 |
| 22/07/2025 |
3.39
|
100,300 | 3.39 | 3.40 | 3.35 | 0 | 0 | 0 |
| 21/07/2025 |
3.40
|
134,300 | 3.40 | 3.43 | 3.33 | 0 | 0 | 0 |
| 18/07/2025 |
3.40
|
176,500 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
| 17/07/2025 |
3.36
|
172,500 | 3.35 | 3.38 | 3.32 | 20,400 | 0 | 0.1 |
| 16/07/2025 |
3.30
|
172,700 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |