| 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) |
-0.10 | -1.82% | 138,200 | 0 | 0 |
5.20
5.60
5.40
|
|
2 tháng
(2025-10-06) |
-0.30 | -5.26% | 258,200 | 10,000 | 0.1 |
5.20
5.70
5.40
|
|
3 tháng
(2025-09-05) |
-0.30 | -5.26% | 440,400 | 9,400 | 0.1 |
5.20
5.80
5.40
|
|
6 tháng
(2025-06-09) |
-0.10 | -1.82% | 3,482,500 | 9,700 | 0.1 |
5.20
7.70
5.40
|
|
12 tháng
(2024-12-09) |
-2.40 | -30.77% | 9,555,715 | 13,400 | 0.1 |
5
8.20
5.40
|
|
24 tháng
(2023-12-15) |
0.70 | 14.89% | 14,908,467 | 9,700 | 0.0 |
4.30
17.30
5.40
|
|
36 tháng
(2022-12-20) |
-0.20 | -3.57% | 17,124,580 | 13,500 | 0.1 |
4.20
17.30
5.40
|
|
60 tháng
(2020-12-30) |
1.80 | 50% | 24,005,786 | 8,915 | -0.1 |
3.60
17.30
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
3,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/12/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
11,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 01/12/2025 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.40
|
2,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2025 |
5.40
|
2,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.30
|
2,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2025 |
5.20
|
2,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
12,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/11/2025 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2025 |
5.40
|
20,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.40
|
29,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.50
|
7,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
7,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/11/2025 |
5.50
|
7,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
2,200 | 4.70 | 5.50 | 4.70 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
2,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
5,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
5,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 03/11/2025 |
5.40
|
17,500 | 5.50 | 5.60 | 5.40 | 9,200 | 0 | 0.0 |
| 31/10/2025 |
5.50
|
5,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/10/2025 |
5.50
|
2,800 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 29/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2025 |
5.50
|
7,700 | 5.40 | 5.50 | 5.30 | 300 | 0 | 0.0 |
| 27/10/2025 |
5.50
|
8,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/10/2025 |
5.40
|
3,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
6,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2025 |
5.50
|
9,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/10/2025 |
5.40
|
9,600 | 5.50 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/10/2025 |
5.40
|
3,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/10/2025 |
5.50
|
3,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/10/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/10/2025 |
5.70
|
1,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/10/2025 |
5.60
|
600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/10/2025 |
5.60
|
13,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/10/2025 |
5.70
|
7,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/10/2025 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/10/2025 |
5.70
|
700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/10/2025 |
5.70
|
2,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/10/2025 |
5.70
|
8,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/10/2025 |
5.50
|
6,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.60
|
16,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.60
|
12,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/09/2025 |
5.70
|
2,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
7,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/09/2025 |
5.70
|
6,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/09/2025 |
5.60
|
4,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/09/2025 |
5.60
|
21,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
14,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/09/2025 |
5.60
|
4,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/09/2025 |
5.70
|
11,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/09/2025 |
5.60
|
4,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/09/2025 |
5.60
|
12,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/09/2025 |
5.70
|
4,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/09/2025 |
5.70
|
11,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/09/2025 |
5.80
|
9,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
11,400 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 10/09/2025 |
5.70
|
4,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/09/2025 |
5.60
|
1,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/09/2025 |
5.60
|
8,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/09/2025 |
5.70
|
6,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/09/2025 |
5.80
|
3,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/09/2025 |
5.70
|
5,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
10,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
5.70
|
7,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/08/2025 |
5.80
|
13,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/08/2025 |
5.70
|
6,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
10,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/08/2025 |
5.70
|
14,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/08/2025 |
5.70
|
24,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/08/2025 |
5.70
|
12,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/08/2025 |
6
|
65,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 18/08/2025 |
5.60
|
36,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/08/2025 |
5.70
|
20,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
6,600 | 5.80 | 5.80 | 5.70 | 300 | 0 | 0.0 |
| 13/08/2025 |
5.80
|
159,100 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
13,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
11,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 08/08/2025 |
6
|
44,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 07/08/2025 |
6
|
15,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/08/2025 |
6
|
20,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/08/2025 |
5.90
|
46,400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/08/2025 |
5.90
|
126,500 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 01/08/2025 |
6.10
|
43,000 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 31/07/2025 |
6.20
|
10,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6
|
44,800 | 5.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
6.20
|
54,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 28/07/2025 |
6.40
|
38,300 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 25/07/2025 |
6.30
|
30,800 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 24/07/2025 |
6.60
|
260,500 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 23/07/2025 |
7.40
|
4,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/07/2025 |
7.70
|
24,900 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 21/07/2025 |
7.40
|
80,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 18/07/2025 |
7.50
|
38,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 17/07/2025 |
7.30
|
23,100 | 7.50 | 7.60 | 6.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.50
|
30,300 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |