| 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) |
-0.10 | -2% | 307,100 | -19,900 | -0.1 |
4.80
5.20
4.90
|
|
2 tháng
(2025-10-06) |
0.10 | 2.08% | 1,745,500 | 200,000 | 1.1 |
4.80
5.70
4.90
|
|
3 tháng
(2025-09-05) |
0.30 | 6.52% | 2,205,900 | 217,900 | 1.2 |
4.60
5.70
4.90
|
|
6 tháng
(2025-06-09) |
0.90 | 22.50% | 6,382,300 | 505,400 | 2.7 |
4
5.70
4.90
|
|
12 tháng
(2024-12-09) |
1.30 | 36.11% | 8,928,607 | 496,980 | 2.7 |
3.60
5.70
4.90
|
|
24 tháng
(2023-12-15) |
-0.10 | -2% | 15,789,487 | 175,060 | 1.4 |
3.60
5.70
4.90
|
|
36 tháng
(2022-12-20) |
0.40 | 8.89% | 35,075,477 | 323,260 | 2.0 |
3.60
6.50
4.90
|
|
60 tháng
(2020-12-30) |
1.30 | 36.11% | 169,919,362 | 334,252 | 2.7 |
3.40
11.10
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 200 | 0 | 0 |
| 04/12/2025 |
4.90
|
25,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
37,100 | 4.80 | 4.90 | 4.60 | 2,800 | 21,200 | -0.1 |
| 02/12/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/12/2025 |
4.90
|
3,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/11/2025 |
4.90
|
23,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/11/2025 |
4.80
|
11,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2025 |
4.80
|
13,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
4.90
|
7,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/11/2025 |
4.90
|
17,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/11/2025 |
4.90
|
800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2025 |
4.90
|
5,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2025 |
4.80
|
32,700 | 4.80 | 4.90 | 4.80 | 800 | 2,300 | -0.0 |
| 17/11/2025 |
4.80
|
8,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2025 |
4.80
|
29,100 | 5 | 5 | 4.70 | 600 | 0 | 0.0 |
| 13/11/2025 |
5
|
5,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
16,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
4,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/11/2025 |
4.80
|
6,400 | 4.80 | 4.80 | 4.80 | 0 | 600 | -0.0 |
| 07/11/2025 |
4.80
|
19,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/11/2025 |
4.80
|
44,400 | 5.20 | 5.20 | 4.70 | 100 | 100 | -0 |
| 05/11/2025 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/11/2025 |
5
|
19,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
22,400 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
| 31/10/2025 |
5.10
|
44,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/10/2025 |
5
|
22,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/10/2025 |
4.90
|
125,300 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/10/2025 |
5.10
|
20,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/10/2025 |
4.90
|
140,700 | 5.30 | 5.30 | 4.80 | 2,100 | 3,900 | -0.0 |
| 24/10/2025 |
5.20
|
128,900 | 6 | 6.10 | 5.20 | 0 | 2,000 | -0.0 |
| 23/10/2025 |
5.70
|
441,100 | 5.30 | 5.70 | 5.20 | 63,700 | 3,000 | 0.3 |
| 22/10/2025 |
5.20
|
305,800 | 4.80 | 5.20 | 4.80 | 162,200 | 0 | 0.8 |
| 21/10/2025 |
4.80
|
34,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
22,800 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/10/2025 |
4.80
|
14,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/10/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
4,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
24,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
5,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/10/2025 |
4.80
|
17,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
15,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.90
|
20,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
26,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/10/2025 |
4.80
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/10/2025 |
4.80
|
23,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/10/2025 |
4.80
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/09/2025 |
4.70
|
22,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
11,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/09/2025 |
4.80
|
11,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/09/2025 |
4.80
|
14,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/09/2025 |
4.70
|
28,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.60
|
42,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.60
|
14,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
16,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
10,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/09/2025 |
4.70
|
32,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/09/2025 |
4.70
|
25,000 | 4.80 | 4.80 | 4.70 | 0 | 1,800 | -0.0 |
| 15/09/2025 |
4.70
|
28,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.70
|
54,700 | 4.50 | 4.80 | 4.50 | 21,200 | 0 | 0.1 |
| 11/09/2025 |
4.70
|
36,500 | 4.60 | 4.70 | 4.50 | 0 | 1,500 | -0.0 |
| 10/09/2025 |
4.70
|
31,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/09/2025 |
4.60
|
9,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/09/2025 |
4.60
|
21,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/09/2025 |
4.60
|
20,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/09/2025 |
4.60
|
15,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/09/2025 |
4.60
|
22,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/08/2025 |
4.60
|
38,600 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/08/2025 |
4.60
|
1,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.60
|
14,400 | 4.50 | 4.60 | 4.50 | 0 | 1,800 | -0.0 |
| 26/08/2025 |
4.60
|
25,600 | 4.20 | 4.60 | 4.20 | 0 | 2,000 | -0.0 |
| 25/08/2025 |
4.30
|
103,700 | 4.50 | 4.60 | 4.20 | 1,100 | 0 | 0.0 |
| 22/08/2025 |
4.50
|
136,900 | 4.80 | 4.80 | 4.50 | 2,100 | 10,000 | -0.0 |
| 21/08/2025 |
4.90
|
72,500 | 5.10 | 5.10 | 4.80 | 0 | 100 | -0.0 |
| 20/08/2025 |
5.10
|
51,200 | 5 | 5.10 | 4.90 | 1,300 | 0 | 0.0 |
| 19/08/2025 |
5.10
|
177,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/08/2025 |
5
|
54,600 | 4.90 | 5 | 4.90 | 3,200 | 700 | 0.0 |
| 15/08/2025 |
4.90
|
77,000 | 5.20 | 5.20 | 4.90 | 0 | 200 | -0.0 |
| 14/08/2025 |
5.20
|
95,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 13/08/2025 |
5.10
|
52,900 | 5.10 | 5.10 | 5 | 0 | 500 | -0.0 |
| 12/08/2025 |
5.20
|
30,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/08/2025 |
5.20
|
60,400 | 5.30 | 5.30 | 5.10 | 3,400 | 600 | 0.0 |
| 08/08/2025 |
5.30
|
86,200 | 5.20 | 5.30 | 5 | 300 | 900 | -0.0 |
| 07/08/2025 |
5.30
|
111,900 | 5.20 | 5.30 | 5 | 2,000 | 2,300 | -0.0 |
| 06/08/2025 |
5.20
|
71,000 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 05/08/2025 |
5.10
|
66,600 | 5.10 | 5.20 | 4.90 | 3,700 | 600 | 0.0 |
| 04/08/2025 |
5.10
|
34,200 | 5 | 5.20 | 4.90 | 400 | 1,100 | -0.0 |
| 01/08/2025 |
5.10
|
45,300 | 5.20 | 5.20 | 4.90 | 3,300 | 1,000 | 0.0 |
| 31/07/2025 |
5.20
|
69,900 | 5.10 | 5.30 | 5 | 14,900 | 500 | 0.1 |
| 30/07/2025 |
5.10
|
73,400 | 5 | 5.10 | 4.80 | 0 | 100 | -0.0 |
| 29/07/2025 |
5
|
144,400 | 5.40 | 5.40 | 5 | 1,100 | 0 | 0.0 |
| 28/07/2025 |
5.40
|
347,100 | 5.70 | 5.90 | 5.20 | 126,100 | 600 | 0.7 |
| 25/07/2025 |
5.40
|
389,200 | 5.40 | 5.40 | 5 | 150,300 | 2,400 | 0.8 |
| 24/07/2025 |
5
|
361,100 | 5 | 5 | 4.60 | 0 | 1,200 | -0.0 |
| 23/07/2025 |
4.60
|
318,600 | 4.20 | 4.60 | 4.20 | 0 | 300 | -0.0 |
| 22/07/2025 |
4.20
|
146,900 | 4.20 | 4.40 | 4.20 | 0 | 200 | -0.0 |
| 21/07/2025 |
4.20
|
82,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
136,200 | 4.10 | 4.10 | 4 | 300 | 0 | 0.0 |
| 17/07/2025 |
4.10
|
66,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/07/2025 |
4.10
|
24,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |