| 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) |
0.36 | 7.63% | 22,872,600 | 0 | 0 |
4.48
5.18
5.17
|
|
2 tháng
(2025-10-06) |
0.29 | 6.05% | 37,872,000 | 0 | 0 |
4.30
5.18
5.17
|
|
3 tháng
(2025-09-05) |
0.20 | 4.10% | 56,704,400 | 0 | 0 |
4.30
5.18
5.17
|
|
6 tháng
(2025-06-09) |
0.67 | 15.19% | 188,600,300 | 0 | 0 |
4.30
5.41
5.17
|
|
12 tháng
(2024-12-09) |
0.87 | 20.67% | 329,191,900 | -5,170 | -0.0 |
3.85
5.41
5.17
|
|
24 tháng
(2023-12-15) |
0.65 | 14.67% | 570,209,700 | -30,970 | -0.1 |
3.85
5.41
5.17
|
|
36 tháng
(2022-12-20) |
1.26 | 32.98% | 1,306,288,100 | -36,561 | -0.7 |
3.47
6.83
5.17
|
|
60 tháng
(2020-12-30) |
-8.18 | -61.70% | 3,993,512,870 | -3,195,628 | -42.1 |
3.04
20.10
5.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.17
|
1,080,300 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 04/12/2025 |
5.17
|
2,108,400 | 5.12 | 5.25 | 5.09 | 0 | 0 | 0 |
| 03/12/2025 |
5.08
|
2,282,000 | 5.18 | 5.29 | 5.08 | 0 | 0 | 0 |
| 02/12/2025 |
5.18
|
4,021,700 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
| 01/12/2025 |
5.11
|
3,896,700 | 4.79 | 5.11 | 4.78 | 0 | 0 | 0 |
| 28/11/2025 |
4.78
|
1,299,000 | 4.76 | 4.84 | 4.72 | 0 | 0 | 0 |
| 27/11/2025 |
4.75
|
2,436,500 | 4.67 | 4.85 | 4.62 | 0 | 0 | 0 |
| 26/11/2025 |
4.65
|
391,700 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
1,122,600 | 4.62 | 4.72 | 4.59 | 0 | 0 | 0 |
| 24/11/2025 |
4.69
|
415,400 | 4.71 | 4.74 | 4.68 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
748,800 | 4.63 | 4.82 | 4.62 | 0 | 0 | 0 |
| 20/11/2025 |
4.67
|
504,200 | 4.68 | 4.74 | 4.60 | 0 | 0 | 0 |
| 19/11/2025 |
4.68
|
537,200 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 18/11/2025 |
4.75
|
1,185,300 | 4.66 | 4.76 | 4.65 | 0 | 0 | 0 |
| 17/11/2025 |
4.64
|
265,600 | 4.64 | 4.66 | 4.62 | 0 | 0 | 0 |
| 14/11/2025 |
4.64
|
581,200 | 4.60 | 4.67 | 4.59 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
337,300 | 4.62 | 4.63 | 4.58 | 0 | 0 | 0 |
| 12/11/2025 |
4.58
|
252,500 | 4.53 | 4.61 | 4.53 | 0 | 0 | 0 |
| 11/11/2025 |
4.50
|
324,600 | 4.49 | 4.58 | 4.47 | 0 | 0 | 0 |
| 10/11/2025 |
4.48
|
414,900 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 07/11/2025 |
4.55
|
557,000 | 4.64 | 4.69 | 4.55 | 0 | 0 | 0 |
| 06/11/2025 |
4.64
|
344,600 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
| 05/11/2025 |
4.63
|
363,700 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 04/11/2025 |
4.72
|
590,100 | 4.71 | 4.75 | 4.60 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
1,635,500 | 4.72 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
957,000 | 4.60 | 4.77 | 4.60 | 0 | 0 | 0 |
| 30/10/2025 |
4.62
|
590,200 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
| 29/10/2025 |
4.62
|
1,204,500 | 4.54 | 4.69 | 4.45 | 0 | 0 | 0 |
| 28/10/2025 |
4.43
|
234,000 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 |
| 27/10/2025 |
4.41
|
335,800 | 4.42 | 4.45 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
4.43
|
238,800 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
| 23/10/2025 |
4.51
|
526,900 | 4.50 | 4.55 | 4.42 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
666,100 | 4.40 | 4.50 | 4.36 | 0 | 0 | 0 |
| 21/10/2025 |
4.39
|
1,066,500 | 4.30 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/10/2025 |
4.30
|
1,692,400 | 4.51 | 4.60 | 4.23 | 0 | 0 | 0 |
| 17/10/2025 |
4.54
|
529,600 | 4.60 | 4.66 | 4.54 | 0 | 0 | 0 |
| 16/10/2025 |
4.60
|
1,049,900 | 4.53 | 4.60 | 4.52 | 0 | 0 | 0 |
| 15/10/2025 |
4.56
|
663,000 | 4.60 | 4.65 | 4.54 | 0 | 0 | 0 |
| 14/10/2025 |
4.60
|
972,100 | 4.69 | 4.72 | 4.60 | 0 | 0 | 0 |
| 13/10/2025 |
4.68
|
679,300 | 4.67 | 4.73 | 4.65 | 0 | 0 | 0 |
| 10/10/2025 |
4.75
|
434,500 | 4.76 | 4.77 | 4.71 | 0 | 0 | 0 |
| 09/10/2025 |
4.75
|
513,900 | 4.80 | 4.81 | 4.73 | 0 | 0 | 0 |
| 08/10/2025 |
4.78
|
210,100 | 4.81 | 4.82 | 4.75 | 0 | 0 | 0 |
| 07/10/2025 |
4.76
|
332,400 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 |
| 06/10/2025 |
4.79
|
466,900 | 4.70 | 4.85 | 4.70 | 0 | 0 | 0 |
| 03/10/2025 |
4.69
|
808,300 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
| 02/10/2025 |
4.79
|
575,100 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
| 01/10/2025 |
4.89
|
220,300 | 4.87 | 4.90 | 4.86 | 0 | 0 | 0 |
| 30/09/2025 |
4.87
|
661,400 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
| 29/09/2025 |
4.89
|
408,600 | 4.89 | 4.94 | 4.85 | 0 | 0 | 0 |
| 26/09/2025 |
4.91
|
1,585,600 | 4.86 | 4.99 | 4.85 | 0 | 0 | 0 |
| 25/09/2025 |
4.86
|
533,100 | 4.87 | 4.90 | 4.82 | 0 | 0 | 0 |
| 24/09/2025 |
4.85
|
289,500 | 4.81 | 4.85 | 4.75 | 0 | 0 | 0 |
| 23/09/2025 |
4.80
|
371,000 | 4.78 | 4.86 | 4.78 | 0 | 0 | 0 |
| 22/09/2025 |
4.78
|
640,600 | 4.86 | 4.87 | 4.77 | 0 | 0 | 0 |
| 19/09/2025 |
4.85
|
407,400 | 4.89 | 4.93 | 4.85 | 0 | 0 | 0 |
| 18/09/2025 |
4.84
|
863,000 | 4.93 | 4.95 | 4.84 | 0 | 0 | 0 |
| 17/09/2025 |
4.94
|
1,070,600 | 5 | 5.01 | 4.91 | 0 | 0 | 0 |
| 16/09/2025 |
4.91
|
1,105,400 | 5 | 5.08 | 4.91 | 0 | 0 | 0 |
| 15/09/2025 |
5
|
1,776,200 | 4.77 | 5.06 | 4.77 | 0 | 0 | 0 |
| 12/09/2025 |
4.78
|
718,000 | 4.74 | 4.80 | 4.71 | 0 | 0 | 0 |
| 11/09/2025 |
4.71
|
1,020,500 | 4.65 | 4.72 | 4.58 | 0 | 0 | 0 |
| 10/09/2025 |
4.68
|
574,200 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
| 09/09/2025 |
4.69
|
790,700 | 4.70 | 4.74 | 4.66 | 0 | 0 | 0 |
| 08/09/2025 |
4.68
|
1,734,700 | 4.87 | 4.88 | 4.65 | 0 | 0 | 0 |
| 05/09/2025 |
4.88
|
2,678,200 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |
| 04/09/2025 |
4.90
|
1,591,600 | 4.94 | 4.95 | 4.86 | 0 | 0 | 0 |
| 03/09/2025 |
4.92
|
858,300 | 4.89 | 4.95 | 4.88 | 0 | 0 | 0 |
| 29/08/2025 |
4.88
|
1,346,000 | 4.83 | 4.95 | 4.82 | 0 | 0 | 0 |
| 28/08/2025 |
4.82
|
884,900 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 |
| 27/08/2025 |
4.83
|
886,100 | 4.84 | 4.89 | 4.81 | 0 | 0 | 0 |
| 26/08/2025 |
4.84
|
751,400 | 4.76 | 4.84 | 4.70 | 0 | 0 | 0 |
| 25/08/2025 |
4.70
|
1,703,000 | 4.89 | 4.89 | 4.68 | 0 | 0 | 0 |
| 22/08/2025 |
4.83
|
2,824,300 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 |
| 21/08/2025 |
5.07
|
1,468,800 | 5.15 | 5.20 | 5.07 | 0 | 0 | 0 |
| 20/08/2025 |
5.13
|
2,426,300 | 5.31 | 5.33 | 5.06 | 0 | 0 | 0 |
| 19/08/2025 |
5.30
|
2,748,000 | 5.24 | 5.39 | 5.22 | 0 | 0 | 0 |
| 18/08/2025 |
5.20
|
1,528,200 | 5.19 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.15
|
3,053,300 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
2,242,300 | 5.40 | 5.42 | 5.20 | 0 | 0 | 0 |
| 13/08/2025 |
5.33
|
2,804,900 | 5.41 | 5.47 | 5.22 | 0 | 0 | 0 |
| 12/08/2025 |
5.41
|
3,771,700 | 5.29 | 5.59 | 5.29 | 0 | 0 | 0 |
| 11/08/2025 |
5.28
|
3,360,900 | 5.30 | 5.31 | 5.23 | 0 | 0 | 0 |
| 08/08/2025 |
5.22
|
2,235,900 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
| 07/08/2025 |
5.18
|
2,651,200 | 5.19 | 5.24 | 5.12 | 0 | 0 | 0 |
| 06/08/2025 |
5.17
|
1,844,700 | 5.18 | 5.23 | 5.12 | 0 | 0 | 0 |
| 05/08/2025 |
5.15
|
4,360,000 | 5.35 | 5.36 | 4.99 | 0 | 0 | 0 |
| 04/08/2025 |
5.28
|
2,710,400 | 5.18 | 5.39 | 5.17 | 0 | 0 | 0 |
| 01/08/2025 |
5.20
|
4,171,400 | 5.05 | 5.35 | 4.96 | 0 | 0 | 0 |
| 31/07/2025 |
5
|
2,817,000 | 5.06 | 5.11 | 4.93 | 0 | 0 | 0 |
| 30/07/2025 |
5.04
|
2,811,100 | 5 | 5.09 | 4.90 | 0 | 0 | 0 |
| 29/07/2025 |
4.96
|
6,268,700 | 5.41 | 5.43 | 4.96 | 0 | 0 | 0 |
| 28/07/2025 |
5.33
|
7,040,300 | 5.32 | 5.45 | 5.22 | 0 | 0 | 0 |
| 25/07/2025 |
5.24
|
3,912,000 | 5.35 | 5.50 | 5.24 | 0 | 0 | 0 |
| 24/07/2025 |
5.26
|
8,041,600 | 5.04 | 5.26 | 5.04 | 0 | 0 | 0 |
| 23/07/2025 |
4.92
|
2,407,200 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 |
| 22/07/2025 |
4.87
|
1,708,400 | 4.81 | 4.92 | 4.76 | 0 | 0 | 0 |
| 21/07/2025 |
4.82
|
1,981,600 | 4.85 | 4.99 | 4.81 | 0 | 0 | 0 |
| 18/07/2025 |
4.82
|
2,857,300 | 4.93 | 4.99 | 4.81 | 0 | 0 | 0 |
| 17/07/2025 |
4.89
|
3,197,600 | 5.03 | 5.14 | 4.86 | 0 | 0 | 0 |
| 16/07/2025 |
5
|
5,035,400 | 5.18 | 5.22 | 4.98 | 0 | 0 | 0 |