| 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 | 2.94% | 3,186,200 | 1,500 | 0.0 |
3.30
3.50
3.40
|
|
2 tháng
(2025-10-06) |
-0.20 | -5.41% | 11,012,300 | 9,100 | 0.0 |
3.30
4
3.40
|
|
3 tháng
(2025-09-05) |
-0.60 | -14.63% | 16,769,000 | -176,700 | -0.7 |
3.30
4.10
3.40
|
|
6 tháng
(2025-06-09) |
0.30 | 9.37% | 66,522,300 | 1,271,500 | 5.1 |
3.10
4.60
3.40
|
|
12 tháng
(2024-12-09) |
0.50 | 16.67% | 110,503,195 | 1,641,094 | 6.5 |
2.80
4.60
3.40
|
|
24 tháng
(2023-12-15) |
-0.70 | -16.67% | 280,028,427 | 2,044,614 | 8.4 |
2.80
5.50
3.40
|
|
36 tháng
(2022-12-20) |
-0.70 | -16.67% | 646,873,799 | 1,128,091 | 2.8 |
2.80
6.40
3.40
|
|
60 tháng
(2020-12-30) |
-1.77 | -33.60% | 1,445,170,296 | 2,035,451 | 15.8 |
2.80
16.54
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.50
|
106,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/12/2025 |
3.40
|
317,000 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 03/12/2025 |
3.50
|
32,000 | 3.50 | 3.50 | 3.40 | 1,500 | 0 | 0.0 |
| 02/12/2025 |
3.40
|
141,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/12/2025 |
3.50
|
207,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/11/2025 |
3.40
|
36,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/11/2025 |
3.40
|
58,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/11/2025 |
3.40
|
45,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/11/2025 |
3.40
|
179,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/11/2025 |
3.40
|
40,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/11/2025 |
3.50
|
264,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/11/2025 |
3.50
|
138,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/11/2025 |
3.40
|
81,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/11/2025 |
3.40
|
201,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/11/2025 |
3.40
|
101,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/11/2025 |
3.40
|
105,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/11/2025 |
3.50
|
128,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/11/2025 |
3.50
|
301,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/11/2025 |
3.30
|
42,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/11/2025 |
3.40
|
280,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/11/2025 |
3.40
|
100,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/11/2025 |
3.40
|
118,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/11/2025 |
3.40
|
170,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/11/2025 |
3.40
|
409,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/11/2025 |
3.30
|
833,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/10/2025 |
3.60
|
60,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/10/2025 |
3.60
|
203,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/10/2025 |
3.60
|
67,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/10/2025 |
3.50
|
216,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/10/2025 |
3.40
|
253,100 | 3.40 | 3.50 | 3.40 | 4,600 | 0 | 0.0 |
| 24/10/2025 |
3.40
|
112,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/10/2025 |
3.40
|
90,900 | 3.50 | 3.60 | 3.40 | 0 | 2,300 | -0.0 |
| 22/10/2025 |
3.50
|
1,423,800 | 3.60 | 3.70 | 3.30 | 2,300 | 0 | 0.0 |
| 21/10/2025 |
3.60
|
297,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/10/2025 |
3.60
|
232,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 17/10/2025 |
3.90
|
425,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/10/2025 |
3.90
|
206,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/10/2025 |
3.80
|
346,100 | 3.90 | 4 | 3.80 | 1,000 | 1,000 | 0 |
| 14/10/2025 |
3.90
|
560,400 | 3.80 | 4 | 3.80 | 3,000 | 0 | 0.0 |
| 13/10/2025 |
3.80
|
467,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/10/2025 |
3.80
|
224,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 09/10/2025 |
4
|
477,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/10/2025 |
3.90
|
809,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/10/2025 |
3.60
|
338,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/10/2025 |
3.70
|
181,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/10/2025 |
3.50
|
126,300 | 3.60 | 3.70 | 3.50 | 0 | 27,600 | -0.1 |
| 02/10/2025 |
3.60
|
178,200 | 3.60 | 3.70 | 3.60 | 0 | 77,500 | -0.3 |
| 01/10/2025 |
3.60
|
295,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.60
|
649,000 | 3.70 | 3.70 | 3.50 | 0 | 7,900 | -0.0 |
| 29/09/2025 |
3.70
|
247,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/09/2025 |
3.80
|
492,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/09/2025 |
3.90
|
85,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/09/2025 |
3.80
|
51,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/09/2025 |
3.80
|
55,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.90
|
259,900 | 4 | 4 | 3.80 | 0 | 5,000 | -0.0 |
| 19/09/2025 |
3.90
|
202,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2025 |
4
|
50,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/09/2025 |
4
|
216,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/09/2025 |
4
|
276,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2025 |
4
|
233,500 | 4.10 | 4.10 | 3.90 | 3,700 | 0 | 0.0 |
| 12/09/2025 |
4
|
393,100 | 4 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
4
|
290,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/09/2025 |
4
|
195,000 | 3.90 | 4 | 3.90 | 0 | 5,100 | -0.0 |
| 09/09/2025 |
3.90
|
445,000 | 4.10 | 4.10 | 3.90 | 0 | 21,500 | -0.1 |
| 08/09/2025 |
4
|
410,600 | 4.10 | 4.10 | 4 | 0 | 28,700 | -0.1 |
| 05/09/2025 |
4.10
|
603,500 | 4.10 | 4.20 | 4 | 4,000 | 21,200 | -0.1 |
| 04/09/2025 |
4.10
|
258,300 | 4 | 4.20 | 3.90 | 21,500 | 0 | 0.1 |
| 03/09/2025 |
4.10
|
430,100 | 4 | 4.10 | 3.90 | 28,700 | 0 | 0.1 |
| 29/08/2025 |
4
|
409,700 | 4.10 | 4.20 | 4 | 7,600 | 0 | 0.0 |
| 28/08/2025 |
4.10
|
519,800 | 4.10 | 4.20 | 4 | 2,900 | 1,600 | 0 |
| 27/08/2025 |
4.10
|
225,600 | 4.20 | 4.20 | 4.10 | 0 | 5,000 | -0.0 |
| 26/08/2025 |
4.10
|
308,100 | 4 | 4.10 | 4 | 2,000 | 0 | 0.0 |
| 25/08/2025 |
4
|
310,300 | 4 | 4.10 | 3.90 | 8,000 | 14,700 | -0.0 |
| 22/08/2025 |
4
|
909,900 | 4.30 | 4.30 | 3.90 | 7,500 | 400 | 0.0 |
| 21/08/2025 |
4.30
|
578,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
1,024,000 | 4.40 | 4.60 | 4.30 | 152,200 | 42,600 | 0.5 |
| 19/08/2025 |
4.40
|
429,300 | 4.50 | 4.50 | 4.40 | 1,000 | 2,000 | -0.0 |
| 18/08/2025 |
4.40
|
639,100 | 4.30 | 4.50 | 4.30 | 0 | 5,900 | -0.0 |
| 15/08/2025 |
4.30
|
680,000 | 4.50 | 4.60 | 4.30 | 0 | 72,100 | -0.3 |
| 14/08/2025 |
4.50
|
3,808,600 | 4.60 | 4.70 | 4.50 | 1,000 | 21,400 | -0.1 |
| 13/08/2025 |
4.60
|
5,246,400 | 4.30 | 4.60 | 4.20 | 43,000 | 0 | 0.2 |
| 12/08/2025 |
4.30
|
753,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
1,228,200 | 4 | 4.30 | 3.90 | 36,200 | 0 | 0.2 |
| 08/08/2025 |
4.10
|
1,074,100 | 4.10 | 4.20 | 4 | 52,300 | 82,200 | -0.1 |
| 07/08/2025 |
4.10
|
796,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
922,600 | 4.10 | 4.20 | 4 | 100,000 | 0 | 0.4 |
| 05/08/2025 |
4
|
1,484,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
851,800 | 4 | 4.10 | 3.90 | 36,300 | 5,100 | 0.1 |
| 01/08/2025 |
4
|
1,526,200 | 4 | 4.10 | 3.90 | 3,700 | 3,700 | 0 |
| 31/07/2025 |
4
|
1,178,000 | 4 | 4.10 | 3.80 | 56,100 | 31,200 | 0.1 |
| 30/07/2025 |
4
|
639,100 | 3.80 | 4 | 3.80 | 16,200 | 0 | 0.1 |
| 29/07/2025 |
3.80
|
1,924,900 | 4 | 4.20 | 3.80 | 3,700 | 29,900 | -0.1 |
| 28/07/2025 |
4
|
1,441,200 | 3.90 | 4.10 | 3.90 | 556,100 | 0 | 2.2 |
| 25/07/2025 |
3.90
|
890,000 | 4 | 4.10 | 3.90 | 0 | 15,400 | -0.1 |
| 24/07/2025 |
4
|
913,600 | 3.90 | 4.10 | 3.90 | 0 | 5,000 | -0.0 |
| 23/07/2025 |
3.90
|
566,600 | 4 | 4 | 3.90 | 150,000 | 0 | 0.6 |
| 22/07/2025 |
3.90
|
960,600 | 3.90 | 4 | 3.80 | 161,300 | 11,300 | 0.6 |
| 21/07/2025 |
3.90
|
1,119,500 | 3.90 | 4.10 | 3.80 | 356,300 | 0 | 1.4 |
| 18/07/2025 |
3.90
|
1,078,900 | 4 | 4.10 | 3.80 | 100 | 4,000 | -0.0 |
| 17/07/2025 |
4
|
2,226,800 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/07/2025 |
4
|
2,436,400 | 3.80 | 4 | 3.80 | 24,000 | 36,300 | -0.0 |