| 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) |
0.01 | 0.22% | 314,200 | 2,000 | 0.0 |
4.26
4.70
4.56
|
|
2 tháng
(2025-10-06) |
-0.31 | -6.43% | 736,700 | 2,000 | 0.0 |
4.26
4.82
4.56
|
|
3 tháng
(2025-09-05) |
-0.86 | -16.01% | 1,965,100 | 1,500 | 0.0 |
4.26
5.37
4.56
|
|
6 tháng
(2025-06-09) |
0.05 | 1.12% | 5,421,300 | -7,000 | -0.0 |
4.20
5.55
4.56
|
|
12 tháng
(2024-12-09) |
0.23 | 5.37% | 12,017,700 | -7,000 | -0.0 |
3.25
5.66
4.56
|
|
24 tháng
(2023-12-15) |
-0.82 | -15.38% | 16,923,200 | -12,900 | -0.1 |
3.25
5.66
4.56
|
|
36 tháng
(2022-12-20) |
-0.82 | -15.38% | 21,999,600 | 10,700 | 1.3 |
3.25
9.30
4.56
|
|
60 tháng
(2020-12-30) |
-0.16 | -3.43% | 60,400,500 | -4,140 | 1.2 |
3.25
29
4.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.47
|
18,200 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
| 04/12/2025 |
4.56
|
12,500 | 4.32 | 4.60 | 4.32 | 0 | 0 | 0 |
| 03/12/2025 |
4.51
|
23,100 | 4.45 | 4.51 | 4.30 | 2,000 | 0 | 0.0 |
| 02/12/2025 |
4.45
|
1,300 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 |
| 01/12/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
30,400 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
1,100 | 4.26 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
41,100 | 4.57 | 4.57 | 4.32 | 0 | 0 | 0 |
| 25/11/2025 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 24/11/2025 |
4.39
|
3,200 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 |
| 21/11/2025 |
4.57
|
21,400 | 4.34 | 4.65 | 4.33 | 0 | 0 | 0 |
| 20/11/2025 |
4.42
|
3,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 19/11/2025 |
4.70
|
5,800 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 18/11/2025 |
4.51
|
28,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 17/11/2025 |
4.51
|
28,500 | 4.35 | 4.60 | 4.35 | 0 | 0 | 0 |
| 14/11/2025 |
4.50
|
6,200 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 13/11/2025 |
4.49
|
22,900 | 4.48 | 4.49 | 4.30 | 0 | 0 | 0 |
| 12/11/2025 |
4.48
|
11,500 | 4.35 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.27
|
3,200 | 4.30 | 4.50 | 4.27 | 0 | 0 | 0 |
| 10/11/2025 |
4.28
|
5,500 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 |
| 07/11/2025 |
4.26
|
28,100 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
| 06/11/2025 |
4.45
|
900 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.45
|
2,300 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
46,200 | 4.43 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.42
|
66,000 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.46
|
6,800 | 4.63 | 4.65 | 4.45 | 0 | 0 | 0 |
| 30/10/2025 |
4.56
|
39,100 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
| 29/10/2025 |
4.64
|
29,300 | 4.54 | 4.69 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.49
|
11,600 | 4.28 | 4.55 | 4.24 | 0 | 0 | 0 |
| 27/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/10/2025 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
28,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
20,700 | 4.45 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/10/2025 |
4.43
|
8,900 | 4.60 | 4.70 | 4.43 | 0 | 0 | 0 |
| 17/10/2025 |
4.60
|
9,600 | 4.63 | 4.65 | 4.58 | 0 | 0 | 0 |
| 16/10/2025 |
4.62
|
88,000 | 4.60 | 4.62 | 4.41 | 0 | 0 | 0 |
| 15/10/2025 |
4.60
|
20,600 | 4.73 | 4.73 | 4.40 | 0 | 0 | 0 |
| 14/10/2025 |
4.73
|
8,600 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
| 13/10/2025 |
4.75
|
5,900 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 10/10/2025 |
4.80
|
15,100 | 4.65 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
9,500 | 4.80 | 4.99 | 4.61 | 0 | 0 | 0 |
| 08/10/2025 |
4.80
|
5,100 | 4.76 | 4.80 | 4.72 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
20,800 | 4.71 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/10/2025 |
4.82
|
26,600 | 4.55 | 4.83 | 4.55 | 0 | 0 | 0 |
| 03/10/2025 |
4.84
|
7,000 | 4.71 | 4.84 | 4.71 | 0 | 0 | 0 |
| 02/10/2025 |
4.85
|
35,300 | 4.74 | 4.89 | 4.71 | 0 | 0 | 0 |
| 01/10/2025 |
4.74
|
6,400 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.74
|
52,100 | 4.80 | 4.84 | 4.73 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
21,800 | 4.86 | 4.87 | 4.78 | 0 | 0 | 0 |
| 26/09/2025 |
4.89
|
557,500 | 4.90 | 4.93 | 4.76 | 0 | 0 | 0 |
| 25/09/2025 |
4.89
|
10,100 | 4.88 | 4.89 | 4.88 | 0 | 0 | 0 |
| 24/09/2025 |
4.89
|
4,100 | 4.91 | 4.91 | 4.89 | 0 | 0 | 0 |
| 23/09/2025 |
4.90
|
8,600 | 4.75 | 4.98 | 4.75 | 0 | 0 | 0 |
| 22/09/2025 |
4.83
|
28,100 | 4.81 | 4.97 | 4.80 | 0 | 0 | 0 |
| 19/09/2025 |
4.97
|
10,600 | 4.91 | 4.97 | 4.86 | 0 | 0 | 0 |
| 18/09/2025 |
4.91
|
25,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/09/2025 |
5
|
38,000 | 4.89 | 5 | 4.86 | 0 | 0 | 0 |
| 16/09/2025 |
4.98
|
26,100 | 5 | 5.01 | 4.89 | 0 | 0 | 0 |
| 15/09/2025 |
4.99
|
21,200 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
| 12/09/2025 |
4.97
|
48,000 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
| 11/09/2025 |
5.10
|
8,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 10/09/2025 |
5.04
|
15,900 | 5 | 5.04 | 4.85 | 0 | 0 | 0 |
| 09/09/2025 |
5.05
|
19,300 | 5.10 | 5.29 | 4.96 | 0 | 0 | 0 |
| 08/09/2025 |
5.10
|
51,900 | 5.55 | 5.55 | 5.07 | 0 | 0 | 0 |
| 05/09/2025 |
5.37
|
233,000 | 5.20 | 5.51 | 5.20 | 0 | 500 | -0.0 |
| 04/09/2025 |
5.15
|
113,600 | 5.01 | 5.19 | 4.92 | 0 | 9,500 | -0.0 |
| 03/09/2025 |
5
|
36,600 | 4.67 | 5 | 4.67 | 0 | 0 | 0 |
| 29/08/2025 |
4.80
|
39,000 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 |
| 28/08/2025 |
4.80
|
20,000 | 4.69 | 4.81 | 4.66 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
11,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/08/2025 |
4.80
|
32,300 | 4.70 | 4.90 | 4.65 | 0 | 0 | 0 |
| 25/08/2025 |
4.70
|
34,400 | 4.63 | 5 | 4.62 | 0 | 0 | 0 |
| 22/08/2025 |
4.81
|
67,500 | 4.82 | 5.45 | 4.81 | 0 | 0 | 0 |
| 21/08/2025 |
5.17
|
71,000 | 5.56 | 5.60 | 5.17 | 0 | 0 | 0 |
| 20/08/2025 |
5.55
|
138,900 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
| 19/08/2025 |
5.32
|
143,200 | 5.28 | 5.32 | 5.10 | 0 | 0 | 0 |
| 18/08/2025 |
4.98
|
55,300 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 |
| 15/08/2025 |
4.88
|
92,200 | 4.83 | 4.89 | 4.82 | 0 | 0 | 0 |
| 14/08/2025 |
4.83
|
23,600 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
| 13/08/2025 |
4.81
|
73,300 | 4.74 | 4.89 | 4.50 | 0 | 0 | 0 |
| 12/08/2025 |
4.74
|
50,100 | 4.98 | 4.98 | 4.73 | 0 | 0 | 0 |
| 11/08/2025 |
4.82
|
21,200 | 4.82 | 5.02 | 4.82 | 0 | 0 | 0 |
| 08/08/2025 |
4.82
|
52,900 | 4.75 | 4.82 | 4.72 | 0 | 0 | 0 |
| 07/08/2025 |
4.84
|
97,000 | 4.79 | 4.84 | 4.76 | 0 | 0 | 0 |
| 06/08/2025 |
4.79
|
14,300 | 4.87 | 4.87 | 4.76 | 0 | 0 | 0 |
| 05/08/2025 |
4.87
|
34,800 | 5.15 | 5.15 | 4.70 | 0 | 0 | 0 |
| 04/08/2025 |
4.83
|
26,400 | 4.74 | 4.84 | 4.74 | 0 | 0 | 0 |
| 01/08/2025 |
4.73
|
54,900 | 4.99 | 4.99 | 4.73 | 0 | 0 | 0 |
| 31/07/2025 |
4.80
|
23,500 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
| 30/07/2025 |
4.79
|
113,700 | 4.79 | 4.82 | 4.66 | 0 | 0 | 0 |
| 29/07/2025 |
4.79
|
87,300 | 4.77 | 4.80 | 4.76 | 0 | 0 | 0 |
| 28/07/2025 |
4.95
|
125,000 | 4.88 | 5 | 4.60 | 0 | 0 | 0 |
| 25/07/2025 |
4.88
|
63,800 | 4.75 | 4.89 | 4.75 | 0 | 0 | 0 |
| 24/07/2025 |
4.75
|
47,200 | 4.82 | 4.90 | 4.73 | 0 | 0 | 0 |
| 23/07/2025 |
4.84
|
56,600 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 |
| 22/07/2025 |
4.85
|
99,800 | 4.80 | 4.85 | 4.69 | 0 | 0 | 0 |
| 21/07/2025 |
4.91
|
77,700 | 4.94 | 5.04 | 4.80 | 0 | 0 | 0 |
| 18/07/2025 |
4.92
|
160,900 | 4.79 | 5.09 | 4.79 | 0 | 0 | 0 |
| 17/07/2025 |
4.79
|
185,100 | 4.70 | 4.88 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.74
|
102,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |