| 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) |
-0.15 | -3.96% | 966,700 | 8,500 | 0.0 |
3.60
3.79
3.64
|
|
2 tháng
(2025-10-06) |
-0.32 | -8.08% | 2,338,600 | -2,200 | -0.0 |
3.53
3.96
3.64
|
|
3 tháng
(2025-09-05) |
-0.46 | -11.22% | 4,562,800 | 3,300 | 0.0 |
3.53
4.17
3.64
|
|
6 tháng
(2025-06-09) |
-0.17 | -4.46% | 17,228,600 | 216,900 | 0.9 |
3.53
4.39
3.64
|
|
12 tháng
(2024-12-09) |
0.46 | 14.47% | 47,962,400 | 180,806 | 0.8 |
3.03
5.39
3.64
|
|
24 tháng
(2023-12-15) |
-1.09 | -23.07% | 60,641,800 | 240,406 | 1.0 |
2.95
5.39
3.64
|
|
36 tháng
(2022-12-20) |
-0.01 | -0.24% | 105,219,400 | 141,115 | 1.6 |
2.95
6.44
3.64
|
|
60 tháng
(2020-12-30) |
-1.43 | -28.16% | 248,932,920 | 658,205 | 4.3 |
2.93
12.28
3.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.65
|
58,200 | 3.64 | 3.68 | 3.64 | 0 | 0 | 0 |
| 04/12/2025 |
3.64
|
48,900 | 3.64 | 3.65 | 3.62 | 0 | 3,500 | -0.0 |
| 03/12/2025 |
3.64
|
153,400 | 3.63 | 3.64 | 3.51 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
3.62
|
29,700 | 3.63 | 3.63 | 3.60 | 1,000 | 0 | 0.0 |
| 01/12/2025 |
3.62
|
61,400 | 3.64 | 3.64 | 3.59 | 3,000 | 0 | 0.0 |
| 28/11/2025 |
3.60
|
62,800 | 3.65 | 3.65 | 3.60 | 1,000 | 0 | 0.0 |
| 27/11/2025 |
3.64
|
18,600 | 3.62 | 3.65 | 3.61 | 1,000 | 0 | 0.0 |
| 26/11/2025 |
3.62
|
32,900 | 3.60 | 3.65 | 3.60 | 2,000 | 3,500 | -0.0 |
| 25/11/2025 |
3.60
|
30,200 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
| 24/11/2025 |
3.65
|
30,400 | 3.64 | 3.68 | 3.59 | 1,000 | 500 | 0.0 |
| 21/11/2025 |
3.65
|
60,700 | 3.65 | 3.66 | 3.59 | 2,000 | 0 | 0.0 |
| 20/11/2025 |
3.66
|
35,800 | 3.68 | 3.68 | 3.60 | 4,000 | 0 | 0.0 |
| 19/11/2025 |
3.68
|
69,600 | 3.67 | 3.74 | 3.61 | 1,500 | 2,000 | -0.0 |
| 18/11/2025 |
3.67
|
82,700 | 3.69 | 3.70 | 3.60 | 2,500 | 4,000 | -0.0 |
| 17/11/2025 |
3.69
|
62,400 | 3.59 | 3.70 | 3.59 | 1,500 | 14,000 | -0.0 |
| 14/11/2025 |
3.69
|
35,800 | 3.69 | 3.69 | 3.54 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
3.69
|
3,500 | 3.70 | 3.70 | 3.68 | 0 | 300 | -0.0 |
| 12/11/2025 |
3.69
|
53,800 | 3.70 | 3.71 | 3.60 | 2,500 | 300 | 0.0 |
| 11/11/2025 |
3.70
|
21,400 | 3.72 | 3.72 | 3.56 | 2,000 | 0 | 0.0 |
| 10/11/2025 |
3.70
|
34,100 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 07/11/2025 |
3.70
|
16,000 | 3.75 | 3.75 | 3.61 | 1,000 | 3,000 | -0.0 |
| 06/11/2025 |
3.68
|
26,400 | 3.72 | 3.79 | 3.68 | 0 | 0 | 0 |
| 05/11/2025 |
3.72
|
17,600 | 3.72 | 3.78 | 3.71 | 1,500 | 0 | 0.0 |
| 04/11/2025 |
3.79
|
27,500 | 3.77 | 3.80 | 3.71 | 1,000 | 500 | 0.0 |
| 03/11/2025 |
3.77
|
45,900 | 3.68 | 3.80 | 3.68 | 8,000 | 0 | 0.0 |
| 31/10/2025 |
3.71
|
64,800 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
| 30/10/2025 |
3.70
|
20,300 | 3.76 | 3.80 | 3.70 | 5,800 | 0 | 0.0 |
| 29/10/2025 |
3.75
|
16,200 | 3.75 | 3.75 | 3.66 | 5,400 | 1,000 | 0.0 |
| 28/10/2025 |
3.68
|
15,300 | 3.68 | 3.70 | 3.61 | 0 | 0 | 0 |
| 27/10/2025 |
3.68
|
60,800 | 3.67 | 3.70 | 3.55 | 1,500 | 400 | 0.0 |
| 24/10/2025 |
3.67
|
16,300 | 3.74 | 3.74 | 3.61 | 500 | 0 | 0.0 |
| 23/10/2025 |
3.71
|
40,900 | 3.70 | 3.73 | 3.61 | 2,000 | 500 | 0.0 |
| 22/10/2025 |
3.70
|
82,000 | 3.56 | 3.77 | 3.56 | 0 | 2,500 | -0.0 |
| 21/10/2025 |
3.53
|
89,000 | 3.70 | 3.79 | 3.51 | 1,000 | 0 | 0.0 |
| 20/10/2025 |
3.67
|
50,000 | 3.75 | 3.80 | 3.66 | 0 | 0 | 0 |
| 17/10/2025 |
3.75
|
32,000 | 3.76 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
| 16/10/2025 |
3.74
|
47,600 | 3.77 | 3.79 | 3.71 | 0 | 18,900 | -0.1 |
| 15/10/2025 |
3.77
|
110,500 | 3.84 | 3.90 | 3.76 | 1,000 | 100 | 0.0 |
| 14/10/2025 |
3.84
|
49,700 | 3.86 | 3.88 | 3.82 | 2,000 | 0 | 0.0 |
| 13/10/2025 |
3.86
|
50,400 | 3.83 | 3.90 | 3.83 | 1,200 | 200 | 0.0 |
| 10/10/2025 |
3.86
|
86,100 | 3.86 | 3.88 | 3.83 | 2,500 | 0 | 0.0 |
| 09/10/2025 |
3.88
|
57,600 | 3.89 | 3.94 | 3.87 | 0 | 0 | 0 |
| 08/10/2025 |
3.89
|
61,400 | 3.88 | 3.93 | 3.84 | 2,500 | 0 | 0.0 |
| 07/10/2025 |
3.86
|
260,200 | 3.97 | 3.97 | 3.83 | 3,500 | 22,000 | -0.1 |
| 06/10/2025 |
3.96
|
114,900 | 3.95 | 4.04 | 3.90 | 2,500 | 500 | 0.0 |
| 03/10/2025 |
3.95
|
48,500 | 3.98 | 4 | 3.94 | 1,000 | 0 | 0.0 |
| 02/10/2025 |
3.98
|
72,600 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
| 01/10/2025 |
4.06
|
282,400 | 4.09 | 4.09 | 3.94 | 5,000 | 1,000 | 0.0 |
| 30/09/2025 |
4.07
|
172,200 | 4.15 | 4.15 | 3.98 | 15,500 | 0 | 0.1 |
| 29/09/2025 |
4.16
|
64,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
| 26/09/2025 |
4.16
|
469,500 | 4.06 | 4.30 | 4.06 | 0 | 8,000 | -0.0 |
| 25/09/2025 |
4.13
|
47,700 | 4.15 | 4.15 | 4.05 | 1,000 | 1,000 | -0.0 |
| 24/09/2025 |
4.15
|
59,800 | 4.09 | 4.15 | 4.05 | 0 | 0 | 0 |
| 23/09/2025 |
4.09
|
46,100 | 4.14 | 4.15 | 4.09 | 0 | 0 | 0 |
| 22/09/2025 |
4.14
|
34,500 | 4.17 | 4.17 | 4.12 | 0 | 1,000 | -0.0 |
| 19/09/2025 |
4.17
|
15,900 | 4.17 | 4.19 | 4.13 | 0 | 500 | -0.0 |
| 18/09/2025 |
4.17
|
24,900 | 4.12 | 4.19 | 4.12 | 0 | 2,500 | -0.0 |
| 17/09/2025 |
4.11
|
126,000 | 4.23 | 4.23 | 4.10 | 0 | 2,900 | -0.0 |
| 16/09/2025 |
4.14
|
185,700 | 4.10 | 4.30 | 4.08 | 0 | 1,600 | -0.0 |
| 15/09/2025 |
4.10
|
138,600 | 4.09 | 4.12 | 4.05 | 0 | 2,500 | -0.0 |
| 12/09/2025 |
4.08
|
51,000 | 4.05 | 4.11 | 4.03 | 1,000 | 2,000 | -0.0 |
| 11/09/2025 |
4.07
|
88,200 | 4.10 | 4.15 | 3.99 | 5,500 | 0 | 0.0 |
| 10/09/2025 |
4.10
|
59,300 | 4.09 | 4.11 | 4.01 | 0 | 0 | 0 |
| 09/09/2025 |
4.09
|
67,200 | 4.10 | 4.12 | 4.06 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
4.09
|
78,800 | 4.09 | 4.13 | 4.03 | 1,000 | 0 | 0.0 |
| 05/09/2025 |
4.10
|
91,100 | 4.11 | 4.15 | 4.09 | 0 | 500 | -0.0 |
| 04/09/2025 |
4.11
|
55,700 | 4.11 | 4.14 | 4.07 | 1,000 | 4,000 | -0.0 |
| 03/09/2025 |
4.09
|
76,500 | 4.10 | 4.13 | 4.03 | 7,000 | 500 | 0.0 |
| 29/08/2025 |
4.10
|
113,900 | 4.14 | 4.14 | 4.06 | 2,000 | 1,000 | 0.0 |
| 28/08/2025 |
4.14
|
50,800 | 4.10 | 4.16 | 4.02 | 0 | 2,000 | 0 |
| 27/08/2025 |
4.10
|
75,800 | 4.11 | 4.18 | 4.06 | 1,000 | 1,500 | -0.0 |
| 26/08/2025 |
4.11
|
114,000 | 4.01 | 4.11 | 4.01 | 4,700 | 500 | 0.0 |
| 25/08/2025 |
4.02
|
72,900 | 4.09 | 4.09 | 4.01 | 4,200 | 0 | 0.0 |
| 22/08/2025 |
4.09
|
219,900 | 4.18 | 4.18 | 4.01 | 15,800 | 0 | 0.1 |
| 21/08/2025 |
4.18
|
260,600 | 4.22 | 4.23 | 4.15 | 14,600 | 0 | 0.1 |
| 20/08/2025 |
4.23
|
266,200 | 4.41 | 4.43 | 4.19 | 1,000 | 21,700 | -0.1 |
| 19/08/2025 |
4.33
|
425,600 | 4.37 | 4.40 | 4.24 | 0 | 0 | 0 |
| 18/08/2025 |
4.19
|
192,600 | 4.14 | 4.25 | 4.14 | 2,000 | 500 | 0.0 |
| 15/08/2025 |
4.14
|
285,300 | 4.23 | 4.23 | 4.14 | 6,500 | 0 | 0.0 |
| 14/08/2025 |
4.16
|
264,400 | 4.20 | 4.20 | 4.16 | 7,200 | 500 | 0.0 |
| 13/08/2025 |
4.20
|
261,300 | 4.18 | 4.22 | 4.17 | 0 | 0 | 0 |
| 12/08/2025 |
4.16
|
316,000 | 4.20 | 4.21 | 4.15 | 63,400 | 500 | 0.3 |
| 11/08/2025 |
4.21
|
276,500 | 4.19 | 4.27 | 4.17 | 0 | 500 | -0.0 |
| 08/08/2025 |
4.17
|
189,200 | 4.20 | 4.24 | 4.15 | 3,800 | 24,500 | -0.1 |
| 07/08/2025 |
4.20
|
274,800 | 4.15 | 4.20 | 4.12 | 2,000 | 2,500 | -0.0 |
| 06/08/2025 |
4.15
|
265,500 | 4.16 | 4.19 | 4.12 | 15,500 | 2,500 | 0.1 |
| 05/08/2025 |
4.16
|
405,900 | 4.21 | 4.28 | 4.12 | 69,100 | 1,800 | 0.3 |
| 04/08/2025 |
4.20
|
319,200 | 4.29 | 4.29 | 4.19 | 61,800 | 5,000 | 0.2 |
| 01/08/2025 |
4.24
|
273,800 | 4.19 | 4.27 | 4.17 | 0 | 8,000 | -0.0 |
| 31/07/2025 |
4.19
|
69,100 | 4.19 | 4.19 | 4.10 | 500 | 2,000 | -0.0 |
| 30/07/2025 |
4.17
|
180,900 | 4 | 4.18 | 4 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
4.10
|
489,000 | 4.39 | 4.39 | 4.10 | 15,500 | 0 | 0.1 |
| 28/07/2025 |
4.39
|
286,800 | 4.53 | 4.53 | 4.37 | 3,900 | 0 | 0.0 |
| 25/07/2025 |
4.39
|
325,900 | 4.30 | 4.58 | 4.28 | 0 | 900 | -0.0 |
| 24/07/2025 |
4.30
|
328,900 | 4.25 | 4.33 | 4.19 | 1,400 | 3,000 | -0.0 |
| 23/07/2025 |
4.24
|
205,700 | 4.23 | 4.27 | 4.20 | 3,100 | 0 | 0.0 |
| 22/07/2025 |
4.25
|
200,200 | 4.25 | 4.29 | 4.22 | 0 | 1,000 | -0.0 |
| 21/07/2025 |
4.22
|
301,900 | 4.25 | 4.40 | 4.21 | 0 | 1,500 | -0.0 |
| 18/07/2025 |
4.23
|
339,700 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 |
| 17/07/2025 |
4.16
|
239,200 | 4.18 | 4.23 | 4.15 | 400 | 500 | -0.0 |
| 16/07/2025 |
4.16
|
202,100 | 4.15 | 4.21 | 4.11 | 3,600 | 0 | 0.0 |