| 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) |
-0.09 | -2.20% | 4,945,300 | 25,800 | 0.1 |
3.87
4.10
4.06
|
|
2 tháng
(2025-10-06) |
-0.84 | -17.32% | 14,929,800 | -26,800 | -0.2 |
3.85
4.85
4.06
|
|
3 tháng
(2025-09-05) |
-1.48 | -26.96% | 30,251,900 | -76,200 | -0.4 |
3.85
5.49
4.06
|
|
6 tháng
(2025-06-09) |
0.58 | 16.91% | 113,195,000 | 424,300 | 0.9 |
3.21
6.07
4.06
|
|
12 tháng
(2024-12-09) |
0.65 | 19.35% | 135,725,200 | 420,771 | 0.9 |
2.83
6.07
4.06
|
|
24 tháng
(2023-12-15) |
-0.11 | -2.67% | 228,685,500 | 462,823 | 1.0 |
2.83
6.07
4.06
|
|
36 tháng
(2022-12-20) |
0.40 | 11.08% | 348,545,800 | 378,530 | -0.0 |
2.83
6.07
4.06
|
|
60 tháng
(2020-12-30) |
-1.80 | -30.98% | 948,229,040 | 318,979 | -1.3 |
2.61
15.80
4.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4
|
178,200 | 4.08 | 4.09 | 4 | 0 | 2,900 | 0 |
| 04/12/2025 |
4.06
|
213,300 | 4.02 | 4.08 | 3.97 | 800 | 0 | 0.0 |
| 03/12/2025 |
4.01
|
278,100 | 4 | 4.02 | 3.96 | 23,500 | 5,000 | 0.1 |
| 02/12/2025 |
3.98
|
161,000 | 3.96 | 4.02 | 3.94 | 0 | 12,300 | -0.0 |
| 01/12/2025 |
3.97
|
187,900 | 4 | 4.02 | 3.97 | 0 | 12,400 | -0.0 |
| 28/11/2025 |
3.98
|
239,600 | 4.01 | 4.02 | 3.97 | 7,500 | 13,100 | -0.0 |
| 27/11/2025 |
4.01
|
115,500 | 4 | 4.02 | 3.96 | 1,800 | 0 | 0.0 |
| 26/11/2025 |
4
|
229,500 | 3.98 | 4.02 | 3.95 | 3,800 | 4,500 | -0.0 |
| 25/11/2025 |
4
|
268,500 | 4.08 | 4.08 | 3.98 | 10,000 | 20,000 | -0.0 |
| 24/11/2025 |
4.07
|
371,600 | 4.03 | 4.09 | 4 | 1,400 | 0 | 0.0 |
| 21/11/2025 |
4.03
|
290,200 | 4 | 4.09 | 3.98 | 16,800 | 9,300 | 0.0 |
| 20/11/2025 |
4
|
221,300 | 4.06 | 4.07 | 3.95 | 0 | 5,200 | -0.0 |
| 19/11/2025 |
4.06
|
173,100 | 4.09 | 4.10 | 4.01 | 23,800 | 2,600 | 0.1 |
| 18/11/2025 |
4.09
|
258,200 | 4.05 | 4.14 | 4.05 | 20,200 | 100 | 0.1 |
| 17/11/2025 |
4.08
|
260,500 | 3.99 | 4.10 | 3.99 | 3,400 | 5,500 | -0.0 |
| 14/11/2025 |
3.99
|
193,900 | 4.06 | 4.09 | 3.99 | 0 | 0 | 0 |
| 13/11/2025 |
4
|
166,000 | 4.05 | 4.06 | 3.95 | 6,100 | 300 | 0.0 |
| 12/11/2025 |
4.05
|
210,100 | 3.89 | 4.08 | 3.89 | 15,400 | 0 | 0.1 |
| 11/11/2025 |
3.89
|
166,200 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
| 10/11/2025 |
3.87
|
137,200 | 3.95 | 3.95 | 3.86 | 400 | 0 | 0.0 |
| 07/11/2025 |
3.93
|
379,800 | 4.04 | 4.08 | 3.91 | 0 | 19,200 | -0.1 |
| 06/11/2025 |
4.08
|
131,600 | 4.07 | 4.12 | 3.98 | 0 | 0 | 0 |
| 05/11/2025 |
4.07
|
93,700 | 4.11 | 4.14 | 4 | 0 | 10,800 | -0.0 |
| 04/11/2025 |
4.10
|
411,800 | 4.06 | 4.15 | 3.93 | 19,200 | 7,200 | 0.0 |
| 03/11/2025 |
4.03
|
284,600 | 4.22 | 4.25 | 4.03 | 0 | 2,300 | -0.0 |
| 31/10/2025 |
4.21
|
526,100 | 4.23 | 4.35 | 4.20 | 100 | 30,000 | -0.1 |
| 30/10/2025 |
4.26
|
667,400 | 4.39 | 4.39 | 4.26 | 200 | 0 | 0.0 |
| 29/10/2025 |
4.11
|
683,400 | 3.89 | 4.11 | 3.87 | 20,200 | 0 | 0.1 |
| 28/10/2025 |
3.85
|
281,000 | 3.83 | 3.90 | 3.78 | 30,000 | 10,100 | 0.1 |
| 27/10/2025 |
3.90
|
139,300 | 4.01 | 4.01 | 3.85 | 0 | 33,300 | -0.1 |
| 24/10/2025 |
3.90
|
377,900 | 4.02 | 4.03 | 3.86 | 0 | 53,300 | -0.2 |
| 23/10/2025 |
4.02
|
111,100 | 4.08 | 4.08 | 4 | 0 | 800 | -0.0 |
| 22/10/2025 |
4.05
|
199,000 | 3.98 | 4.14 | 3.96 | 0 | 6,500 | -0.0 |
| 21/10/2025 |
3.96
|
528,500 | 3.86 | 4.08 | 3.84 | 95,600 | 0 | 0.4 |
| 20/10/2025 |
3.96
|
842,200 | 4.25 | 4.31 | 3.96 | 1,900 | 0 | 0.0 |
| 17/10/2025 |
4.25
|
438,600 | 4.32 | 4.43 | 4.25 | 600 | 300 | 0.0 |
| 16/10/2025 |
4.32
|
883,100 | 4.32 | 4.43 | 4.24 | 5,900 | 18,000 | -0.1 |
| 15/10/2025 |
4.32
|
824,200 | 4.50 | 4.59 | 4.28 | 300 | 9,600 | -0.0 |
| 14/10/2025 |
4.49
|
532,100 | 4.62 | 4.66 | 4.49 | 300 | 1,000 | -0.0 |
| 13/10/2025 |
4.62
|
573,400 | 4.51 | 4.63 | 4.51 | 13,000 | 4,500 | 0.0 |
| 10/10/2025 |
4.62
|
407,100 | 4.69 | 4.70 | 4.50 | 13,900 | 9,200 | 0.0 |
| 09/10/2025 |
4.62
|
624,400 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
596,700 | 4.78 | 4.84 | 4.65 | 1,100 | 44,900 | -0.2 |
| 07/10/2025 |
4.76
|
229,900 | 4.85 | 4.87 | 4.70 | 13,500 | 19,000 | -0.0 |
| 06/10/2025 |
4.85
|
234,500 | 4.61 | 4.89 | 4.61 | 30,500 | 36,900 | -0.0 |
| 03/10/2025 |
4.66
|
462,400 | 4.88 | 4.88 | 4.60 | 46,500 | 80,600 | -0.2 |
| 02/10/2025 |
4.87
|
168,900 | 4.88 | 4.95 | 4.85 | 12,300 | 35,700 | -0.1 |
| 01/10/2025 |
4.94
|
178,400 | 4.95 | 4.95 | 4.86 | 53,400 | 14,900 | 0.2 |
| 30/09/2025 |
4.91
|
694,600 | 4.90 | 4.99 | 4.78 | 27,600 | 133,500 | -0.5 |
| 29/09/2025 |
4.91
|
478,600 | 5.06 | 5.06 | 4.90 | 24,300 | 61,700 | -0.2 |
| 26/09/2025 |
5.06
|
334,700 | 5.16 | 5.20 | 5.01 | 48,300 | 63,600 | -0.1 |
| 25/09/2025 |
5.15
|
672,700 | 5.04 | 5.17 | 5.02 | 142,000 | 35,700 | 0.5 |
| 24/09/2025 |
5
|
268,100 | 4.88 | 5 | 4.83 | 52,900 | 9,700 | 0.2 |
| 23/09/2025 |
4.91
|
188,600 | 4.90 | 4.98 | 4.83 | 21,100 | 19,700 | 0.0 |
| 22/09/2025 |
4.90
|
780,000 | 5 | 5 | 4.83 | 110,000 | 77,300 | 0.2 |
| 19/09/2025 |
5
|
459,700 | 5.03 | 5.06 | 4.92 | 0 | 77,500 | -0.4 |
| 18/09/2025 |
5
|
931,500 | 5.23 | 5.23 | 5 | 12,900 | 49,600 | -0.2 |
| 17/09/2025 |
5.10
|
1,081,200 | 5.05 | 5.35 | 5.01 | 70,100 | 66,600 | 0.0 |
| 16/09/2025 |
5.05
|
1,270,700 | 5 | 5.18 | 5 | 95,100 | 153,100 | -0.3 |
| 15/09/2025 |
4.96
|
580,300 | 4.99 | 4.99 | 4.88 | 49,600 | 20,500 | 0.1 |
| 12/09/2025 |
4.91
|
516,700 | 4.98 | 5 | 4.87 | 20,800 | 8,200 | 0.1 |
| 11/09/2025 |
4.89
|
1,851,600 | 4.94 | 4.94 | 4.69 | 196,600 | 104,200 | 0.4 |
| 10/09/2025 |
4.94
|
1,055,100 | 5.13 | 5.13 | 4.87 | 20,500 | 173,600 | -0.8 |
| 09/09/2025 |
5.08
|
673,000 | 5.07 | 5.14 | 4.96 | 10,200 | 20,600 | -0.1 |
| 08/09/2025 |
5.11
|
1,352,900 | 5.39 | 5.39 | 5.11 | 48,700 | 59,600 | -0.1 |
| 05/09/2025 |
5.49
|
1,322,400 | 5.41 | 5.70 | 5.33 | 233,600 | 80,000 | 0.8 |
| 04/09/2025 |
5.39
|
1,424,300 | 5.58 | 5.58 | 5.30 | 20,700 | 110,200 | -0.5 |
| 03/09/2025 |
5.46
|
851,200 | 5.31 | 5.55 | 5.21 | 59,500 | 94,000 | -0.2 |
| 29/08/2025 |
5.31
|
812,500 | 5.27 | 5.49 | 5.27 | 43,500 | 157,400 | -0.6 |
| 28/08/2025 |
5.24
|
1,185,700 | 5.31 | 5.36 | 5.19 | 129,200 | 107,400 | 0 |
| 27/08/2025 |
5.36
|
1,069,200 | 5.65 | 5.70 | 5.30 | 10,600 | 394,800 | -2.1 |
| 26/08/2025 |
5.65
|
3,114,500 | 5.29 | 5.65 | 5.26 | 83,300 | 199,200 | -0.6 |
| 25/08/2025 |
5.65
|
2,193,700 | 6.40 | 6.40 | 5.65 | 68,200 | 407,500 | -2.1 |
| 22/08/2025 |
6.07
|
3,208,100 | 5.60 | 6.09 | 5.40 | 565,300 | 258,600 | 1.7 |
| 21/08/2025 |
5.70
|
3,815,800 | 5.97 | 5.97 | 5.70 | 55,700 | 186,400 | -0.8 |
| 20/08/2025 |
5.58
|
3,621,800 | 5.56 | 5.58 | 5.30 | 345,500 | 26,100 | 1.8 |
| 19/08/2025 |
5.22
|
3,195,800 | 4.88 | 5.22 | 4.78 | 487,100 | 34,800 | 2.3 |
| 18/08/2025 |
4.88
|
1,069,600 | 4.94 | 4.95 | 4.76 | 191,000 | 13,200 | 0.9 |
| 15/08/2025 |
4.94
|
1,835,200 | 5.09 | 5.09 | 4.89 | 24,100 | 7,200 | 0.1 |
| 14/08/2025 |
5.08
|
1,310,600 | 5.12 | 5.30 | 5 | 19,300 | 111,600 | -0.5 |
| 13/08/2025 |
5.12
|
1,532,300 | 5.27 | 5.27 | 5.02 | 24,700 | 55,300 | -0.2 |
| 12/08/2025 |
5.19
|
1,242,100 | 5.20 | 5.29 | 5.02 | 8,300 | 7,200 | 0.0 |
| 11/08/2025 |
5.05
|
1,629,400 | 5.09 | 5.15 | 4.98 | 24,800 | 100 | 0.1 |
| 08/08/2025 |
5.01
|
2,348,400 | 5.06 | 5.10 | 4.85 | 73,600 | 74,300 | -0.0 |
| 07/08/2025 |
4.99
|
1,531,100 | 5.16 | 5.25 | 4.92 | 0 | 0 | 0 |
| 06/08/2025 |
5.11
|
2,243,900 | 5.09 | 5.24 | 4.96 | 0 | 10,800 | -0.1 |
| 05/08/2025 |
4.90
|
4,296,500 | 5.02 | 5.02 | 4.65 | 150,100 | 0 | 0.7 |
| 04/08/2025 |
4.70
|
2,927,000 | 4.45 | 4.70 | 4.44 | 0 | 17,600 | -0.1 |
| 01/08/2025 |
4.40
|
2,047,700 | 4.69 | 4.70 | 4.37 | 10,800 | 25,600 | -0.1 |
| 31/07/2025 |
4.49
|
2,706,300 | 4.26 | 4.49 | 4.20 | 0 | 0 | 0 |
| 30/07/2025 |
4.20
|
1,589,800 | 4.09 | 4.20 | 4 | 12,600 | 900 | 0.0 |
| 29/07/2025 |
4.02
|
1,214,200 | 4.34 | 4.40 | 4.02 | 0 | 12,600 | -0.1 |
| 28/07/2025 |
4.27
|
1,084,600 | 4.19 | 4.29 | 4.16 | 75,600 | 1,400 | 0.3 |
| 25/07/2025 |
4.17
|
794,500 | 4.20 | 4.21 | 4.14 | 107,000 | 100 | 0.4 |
| 24/07/2025 |
4.18
|
853,200 | 4.20 | 4.29 | 4.15 | 500 | 5,100 | -0.0 |
| 23/07/2025 |
4.20
|
1,022,700 | 4.20 | 4.30 | 4.15 | 218,600 | 0 | 0.9 |
| 22/07/2025 |
4.15
|
1,526,600 | 4.22 | 4.36 | 4.14 | 13,500 | 900 | 0.1 |
| 21/07/2025 |
4.39
|
1,181,300 | 4.81 | 4.81 | 4.32 | 7,100 | 14,600 | -0.0 |
| 18/07/2025 |
4.55
|
2,036,100 | 4.32 | 4.60 | 4.32 | 0 | 1,400 | -0.0 |
| 17/07/2025 |
4.30
|
1,921,200 | 4.25 | 4.35 | 4.21 | 3,900 | 30,300 | -0.1 |
| 16/07/2025 |
4.30
|
2,132,600 | 4.24 | 4.37 | 4.10 | 14,100 | 74,200 | -0.3 |