| 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) |
0.60 | 13.95% | 355,700 | 100 | 0.0 |
4.30
5
4.90
|
|
2 tháng
(2025-10-06) |
-0.30 | -5.77% | 828,600 | -1,200 | -0.0 |
4.30
5.30
4.90
|
|
3 tháng
(2025-09-05) |
-0.80 | -14.04% | 1,730,700 | 6,600 | 0.0 |
4.30
5.70
4.90
|
|
6 tháng
(2025-06-09) |
-1.40 | -22.22% | 7,292,800 | 13,400 | 0.1 |
4.30
6.90
4.90
|
|
12 tháng
(2024-12-09) |
-1.60 | -24.62% | 7,513,551 | 13,400 | 0.1 |
4.30
7.30
4.90
|
|
24 tháng
(2023-12-15) |
-2 | -28.99% | 7,807,896 | 13,490 | 0.1 |
4.30
7.50
4.90
|
|
36 tháng
(2022-12-20) |
-2.80 | -36.36% | 8,254,950 | 4,890 | 0.0 |
4.30
11.90
4.90
|
|
60 tháng
(2020-12-30) |
-3.60 | -42.35% | 29,028,182 | -2,755 | -0.0 |
4.30
19.50
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
|
2,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
37,300 | 4.90 | 5 | 4.70 | 2,000 | 300 | 0.0 |
| 02/12/2025 |
5
|
19,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 01/12/2025 |
4.80
|
6,000 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
| 28/11/2025 |
4.80
|
18,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.70
|
4,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
22,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/11/2025 |
4.70
|
16,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.70
|
19,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
10,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/11/2025 |
4.70
|
8,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
6,400 | 4.80 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 18/11/2025 |
4.80
|
25,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.70
|
30,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.70
|
31,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/11/2025 |
4.50
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
45,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.40
|
4,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/11/2025 |
4.40
|
800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/11/2025 |
4.40
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
6,100 | 4.70 | 4.70 | 4.40 | 0 | 1,200 | -0.0 |
| 05/11/2025 |
4.50
|
10,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/11/2025 |
4.30
|
24,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.60
|
16,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.50
|
22,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/10/2025 |
4.50
|
44,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/10/2025 |
4.50
|
14,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/10/2025 |
4.60
|
25,900 | 4.50 | 4.60 | 4.50 | 0 | 300 | -0.0 |
| 24/10/2025 |
4.50
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 700 | -0.0 |
| 23/10/2025 |
4.50
|
4,500 | 4.40 | 4.50 | 4.40 | 0 | 200 | -0.0 |
| 22/10/2025 |
4.50
|
6,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2025 |
4.60
|
28,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/10/2025 |
4.60
|
39,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
16,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
22,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
5.20
|
19,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2025 |
5.30
|
62,400 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |
| 13/10/2025 |
5.10
|
7,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
38,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 09/10/2025 |
5.10
|
21,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/10/2025 |
5.10
|
23,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/10/2025 |
5
|
20,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/10/2025 |
5.20
|
18,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/10/2025 |
5.10
|
83,700 | 5.30 | 5.30 | 5 | 0 | 1,100 | -0.0 |
| 02/10/2025 |
5.30
|
29,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/10/2025 |
5.50
|
52,700 | 5.50 | 5.50 | 5.40 | 0 | 200 | -0.0 |
| 30/09/2025 |
5.60
|
48,400 | 5.60 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 29/09/2025 |
5.60
|
86,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.70
|
60,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/09/2025 |
5.60
|
63,800 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/09/2025 |
5.50
|
72,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/09/2025 |
5.40
|
23,900 | 5.20 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 22/09/2025 |
5.40
|
24,000 | 5.40 | 5.50 | 5.30 | 0 | 1,100 | -0.0 |
| 19/09/2025 |
5.50
|
34,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/09/2025 |
5.60
|
13,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/09/2025 |
5.60
|
24,100 | 5.60 | 5.60 | 5.50 | 1,000 | 0 | 0.0 |
| 16/09/2025 |
5.50
|
19,000 | 5.60 | 5.60 | 5.40 | 3,700 | 0 | 0.0 |
| 15/09/2025 |
5.60
|
10,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
41,700 | 5.60 | 5.70 | 5.40 | 9,500 | 0 | 0.1 |
| 11/09/2025 |
5.60
|
60,900 | 5.40 | 5.60 | 5.40 | 0 | 1,500 | -0.0 |
| 10/09/2025 |
5.60
|
51,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/09/2025 |
5.50
|
28,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/09/2025 |
5.60
|
47,400 | 5.70 | 5.90 | 5.60 | 0 | 1,900 | -0.0 |
| 05/09/2025 |
5.70
|
27,400 | 5.80 | 5.90 | 5.70 | 1,500 | 0 | 0.0 |
| 04/09/2025 |
5.90
|
13,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/09/2025 |
6
|
29,800 | 5.30 | 6 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
77,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
51,900 | 6 | 6.10 | 5.80 | 0 | 1,100 | 0 |
| 27/08/2025 |
6
|
41,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
6.20
|
112,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 25/08/2025 |
5.90
|
223,500 | 5.60 | 6 | 5.60 | 3,000 | 200 | 0.0 |
| 22/08/2025 |
5.60
|
115,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/08/2025 |
5.90
|
86,600 | 6 | 6.10 | 5.90 | 0 | 1,900 | -0.0 |
| 20/08/2025 |
6.10
|
147,200 | 6.20 | 6.30 | 6 | 200 | 0 | 0.0 |
| 19/08/2025 |
6.20
|
125,500 | 6.80 | 6.80 | 6 | 0 | 200 | -0.0 |
| 18/08/2025 |
6.20
|
379,100 | 6 | 6.30 | 6 | 1,900 | 1,000 | 0.0 |
| 15/08/2025 |
6.10
|
177,900 | 6.80 | 6.80 | 6.10 | 0 | 200 | -0.0 |
| 14/08/2025 |
6.20
|
218,100 | 6.30 | 6.40 | 6.10 | 200 | 0 | 0.0 |
| 13/08/2025 |
6.40
|
131,700 | 6.40 | 6.60 | 6.30 | 0 | 100 | -0.0 |
| 12/08/2025 |
6.30
|
293,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 11/08/2025 |
6.60
|
108,000 | 7.20 | 7.20 | 6.30 | 1,200 | 0 | 0.0 |
| 08/08/2025 |
6.60
|
445,100 | 6.90 | 7.10 | 6.50 | 100 | 300 | -0.0 |
| 07/08/2025 |
6.90
|
614,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/08/2025 |
6.40
|
454,900 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 05/08/2025 |
6.10
|
492,500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/08/2025 |
5.60
|
274,300 | 5.70 | 5.70 | 5.50 | 200 | 0 | 0.0 |
| 01/08/2025 |
5.60
|
284,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.60
|
188,900 | 5.80 | 5.80 | 5 | 100 | 0 | 0.0 |
| 30/07/2025 |
5.30
|
42,900 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.50
|
23,100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 28/07/2025 |
5.30
|
17,200 | 6.10 | 6.10 | 5.30 | 0 | 100 | -0.0 |
| 25/07/2025 |
5.60
|
123,700 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 24/07/2025 |
5.70
|
111,400 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
| 23/07/2025 |
5.80
|
69,500 | 6.20 | 6.20 | 5.70 | 100 | 0 | 0.0 |
| 22/07/2025 |
5.70
|
1,800 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/07/2025 |
5.70
|
21,600 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 18/07/2025 |
6.30
|
7,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 17/07/2025 |
6
|
18,500 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 16/07/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |