| 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) |
-0.25 | -5.05% | 793,200 | 1,400 | 0.0 |
4.69
4.95
4.70
|
|
2 tháng
(2025-10-06) |
0.03 | 0.64% | 1,571,800 | 1,500 | 0.0 |
4.37
4.95
4.70
|
|
3 tháng
(2025-09-05) |
-0.34 | -6.75% | 2,175,500 | 500 | 0.0 |
4.37
5.04
4.70
|
|
6 tháng
(2025-06-09) |
-0.67 | -12.48% | 9,017,500 | 200 | -0.0 |
4.37
5.75
4.70
|
|
12 tháng
(2024-12-09) |
0.65 | 16.05% | 17,821,800 | -1,150 | -0.0 |
3.95
5.75
4.70
|
|
24 tháng
(2023-12-15) |
-0.35 | -6.93% | 31,542,800 | -6,500 | -0.1 |
3.81
5.75
4.70
|
|
36 tháng
(2022-12-20) |
-0.60 | -11.32% | 46,405,900 | -11,900 | -0.1 |
3.81
6.75
4.70
|
|
60 tháng
(2020-12-30) |
-0.74 | -13.59% | 163,686,260 | -12,278 | -0.2 |
3.81
15.97
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.68
|
8,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/12/2025 |
4.70
|
17,300 | 4.68 | 4.70 | 4.68 | 0 | 0 | 0 |
| 03/12/2025 |
4.70
|
25,100 | 4.69 | 4.70 | 4.60 | 1,500 | 0 | 0.0 |
| 02/12/2025 |
4.69
|
34,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/12/2025 |
4.69
|
8,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2025 |
4.70
|
12,800 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 |
| 27/11/2025 |
4.75
|
10,400 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
151,300 | 4.79 | 4.80 | 4.46 | 0 | 0 | 0 |
| 25/11/2025 |
4.79
|
12,900 | 4.78 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/11/2025 |
4.80
|
11,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/11/2025 |
4.80
|
35,400 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
| 20/11/2025 |
4.80
|
32,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
49,400 | 4.81 | 4.83 | 4.68 | 0 | 0 | 0 |
| 18/11/2025 |
4.81
|
15,800 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
| 17/11/2025 |
4.94
|
74,600 | 4.60 | 4.94 | 4.59 | 0 | 0 | 0 |
| 14/11/2025 |
4.82
|
27,900 | 4.83 | 4.86 | 4.82 | 0 | 0 | 0 |
| 13/11/2025 |
4.82
|
8,900 | 4.82 | 4.88 | 4.81 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
21,000 | 4.77 | 4.90 | 4.77 | 0 | 0 | 0 |
| 11/11/2025 |
4.90
|
14,500 | 4.90 | 4.94 | 4.85 | 0 | 0 | 0 |
| 10/11/2025 |
4.90
|
18,000 | 4.90 | 4.91 | 4.80 | 0 | 0 | 0 |
| 07/11/2025 |
4.90
|
28,800 | 4.87 | 4.92 | 4.86 | 0 | 0 | 0 |
| 06/11/2025 |
4.92
|
38,500 | 4.66 | 4.93 | 4.66 | 0 | 0 | 0 |
| 05/11/2025 |
4.90
|
96,600 | 4.89 | 4.98 | 4.89 | 0 | 100 | -0.0 |
| 04/11/2025 |
4.95
|
64,300 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 |
| 03/11/2025 |
4.95
|
119,900 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 31/10/2025 |
4.76
|
124,100 | 4.46 | 4.76 | 4.46 | 0 | 0 | 0 |
| 30/10/2025 |
4.45
|
9,700 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
| 29/10/2025 |
4.47
|
49,100 | 4.36 | 4.50 | 4.34 | 0 | 0 | 0 |
| 28/10/2025 |
4.37
|
56,700 | 4.38 | 4.41 | 4.08 | 0 | 0 | 0 |
| 27/10/2025 |
4.38
|
14,100 | 4.43 | 4.43 | 4.36 | 0 | 200 | -0.0 |
| 24/10/2025 |
4.44
|
6,100 | 4.44 | 4.44 | 4.42 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
26,800 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
22,000 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
14,900 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
| 20/10/2025 |
4.49
|
41,100 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 |
| 17/10/2025 |
4.49
|
59,000 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |
| 16/10/2025 |
4.51
|
39,300 | 4.54 | 4.55 | 4.48 | 0 | 0 | 0 |
| 15/10/2025 |
4.54
|
9,900 | 4.60 | 4.60 | 4.52 | 300 | 0 | 0.0 |
| 14/10/2025 |
4.54
|
56,700 | 4.45 | 4.65 | 4.45 | 0 | 0 | 0 |
| 13/10/2025 |
4.61
|
31,900 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 10/10/2025 |
4.66
|
25,500 | 4.61 | 4.67 | 4.60 | 0 | 0 | 0 |
| 09/10/2025 |
4.61
|
17,400 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
| 08/10/2025 |
4.65
|
6,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 07/10/2025 |
4.69
|
12,300 | 4.69 | 4.69 | 4.65 | 0 | 0 | 0 |
| 06/10/2025 |
4.67
|
35,400 | 4.70 | 4.72 | 4.66 | 0 | 0 | 0 |
| 03/10/2025 |
4.69
|
13,900 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
| 02/10/2025 |
4.72
|
15,900 | 4.71 | 4.75 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.71
|
15,300 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.75
|
28,000 | 4.78 | 4.79 | 4.70 | 0 | 0 | 0 |
| 29/09/2025 |
4.78
|
18,800 | 4.80 | 4.82 | 4.78 | 0 | 0 | 0 |
| 26/09/2025 |
4.83
|
14,000 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
| 25/09/2025 |
4.84
|
54,200 | 4.85 | 4.87 | 4.54 | 0 | 0 | 0 |
| 24/09/2025 |
4.88
|
37,100 | 4.82 | 4.88 | 4.80 | 0 | 0 | 0 |
| 23/09/2025 |
4.85
|
17,400 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 |
| 22/09/2025 |
4.85
|
20,800 | 4.92 | 4.92 | 4.80 | 0 | 0 | 0 |
| 19/09/2025 |
4.83
|
30,700 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
| 18/09/2025 |
4.88
|
4,900 | 4.87 | 4.89 | 4.86 | 0 | 0 | 0 |
| 17/09/2025 |
4.87
|
43,100 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 |
| 16/09/2025 |
4.91
|
54,400 | 4.93 | 4.93 | 4.87 | 0 | 4,000 | -0.0 |
| 15/09/2025 |
4.92
|
8,900 | 4.83 | 4.95 | 4.83 | 0 | 0 | 0 |
| 12/09/2025 |
4.97
|
10,300 | 4.95 | 4.98 | 4.81 | 0 | 0 | 0 |
| 11/09/2025 |
4.99
|
28,600 | 4.92 | 4.99 | 4.85 | 3,000 | 0 | 0.0 |
| 10/09/2025 |
4.93
|
49,500 | 5 | 5.08 | 4.85 | 0 | 0 | 0 |
| 09/09/2025 |
4.85
|
39,200 | 4.99 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2025 |
4.99
|
21,600 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 05/09/2025 |
5.04
|
77,100 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 04/09/2025 |
5.07
|
70,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/09/2025 |
5.10
|
146,300 | 5 | 5.13 | 5 | 1,000 | 0 | 0.0 |
| 29/08/2025 |
4.90
|
39,900 | 5 | 5 | 4.84 | 0 | 0 | 0 |
| 28/08/2025 |
4.85
|
25,700 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 |
| 27/08/2025 |
4.85
|
46,300 | 4.86 | 4.91 | 4.85 | 0 | 0 | 0 |
| 26/08/2025 |
4.90
|
24,400 | 4.87 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/08/2025 |
4.87
|
44,900 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 22/08/2025 |
4.89
|
181,500 | 4.95 | 5 | 4.70 | 0 | 0 | 0 |
| 21/08/2025 |
5
|
56,300 | 5.05 | 5.07 | 5 | 0 | 0 | 0 |
| 20/08/2025 |
5.05
|
32,500 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 |
| 19/08/2025 |
5.10
|
72,300 | 4.99 | 5.10 | 4.99 | 0 | 0 | 0 |
| 18/08/2025 |
5.01
|
88,200 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 15/08/2025 |
5.04
|
65,900 | 5.02 | 5.19 | 5.02 | 0 | 0 | 0 |
| 14/08/2025 |
5.16
|
114,400 | 5.16 | 5.20 | 5.11 | 0 | 500 | -0.0 |
| 13/08/2025 |
5.16
|
58,800 | 5.19 | 5.19 | 5.15 | 0 | 1,500 | -0.0 |
| 12/08/2025 |
5.18
|
109,600 | 5.21 | 5.25 | 5.17 | 0 | 0 | 0 |
| 11/08/2025 |
5.21
|
60,000 | 5.20 | 5.24 | 5.18 | 0 | 0 | 0 |
| 08/08/2025 |
5.20
|
118,600 | 5.18 | 5.20 | 5.14 | 0 | 0 | 0 |
| 07/08/2025 |
5.17
|
341,700 | 5.27 | 5.29 | 5.17 | 0 | 200 | -0.0 |
| 06/08/2025 |
5.29
|
43,800 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
| 05/08/2025 |
5.33
|
396,400 | 5.23 | 5.34 | 5.15 | 0 | 100 | -0.0 |
| 04/08/2025 |
5.24
|
135,000 | 5.28 | 5.34 | 5.20 | 0 | 0 | 0 |
| 01/08/2025 |
5.33
|
277,500 | 5.49 | 5.49 | 5.29 | 0 | 4,000 | -0.0 |
| 31/07/2025 |
5.50
|
129,600 | 5.58 | 5.65 | 5.47 | 0 | 3,000 | -0.0 |
| 30/07/2025 |
5.58
|
64,300 | 5.46 | 5.60 | 5.45 | 0 | 0 | 0 |
| 29/07/2025 |
5.50
|
279,400 | 5.73 | 5.75 | 5.50 | 1,000 | 1,000 | -0 |
| 28/07/2025 |
5.75
|
196,300 | 5.55 | 5.78 | 5.46 | 200 | 0 | 0.0 |
| 25/07/2025 |
5.46
|
219,800 | 5.32 | 5.57 | 5.32 | 3,000 | 1,000 | 0.0 |
| 24/07/2025 |
5.28
|
27,300 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
| 23/07/2025 |
5.24
|
55,100 | 5.23 | 5.30 | 5.23 | 500 | 0 | 0.0 |
| 22/07/2025 |
5.26
|
79,200 | 5.30 | 5.30 | 5.25 | 500 | 0 | 0.0 |
| 21/07/2025 |
5.30
|
51,900 | 5.35 | 5.39 | 5.27 | 0 | 0 | 0 |
| 18/07/2025 |
5.35
|
40,400 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 |
| 17/07/2025 |
5.35
|
49,500 | 5.35 | 5.40 | 5.26 | 500 | 0 | 0.0 |
| 16/07/2025 |
5.35
|
53,900 | 5.39 | 5.39 | 5.30 | 1,500 | 0 | 0.0 |