| 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 | 0% | 99,700 | 0 | 0 |
4.80
5
4.80
|
|
2 tháng
(2025-10-06) |
-0.40 | -7.69% | 465,200 | 0 | 0 |
4.80
5.20
4.80
|
|
3 tháng
(2025-09-05) |
-0.60 | -11.11% | 865,700 | 0 | 0 |
4.80
5.40
4.80
|
|
6 tháng
(2025-06-09) |
-0.70 | -12.73% | 4,139,900 | -400 | -0.0 |
4.80
5.80
4.80
|
|
12 tháng
(2024-12-09) |
-1.50 | -23.81% | 18,096,444 | -59,300 | -0.3 |
4.80
7
4.80
|
|
24 tháng
(2023-12-15) |
0.50 | 11.63% | 55,993,060 | 6,200 | 0.2 |
4.10
7.60
4.80
|
|
36 tháng
(2022-12-20) |
-0.30 | -5.88% | 70,648,311 | 8,900 | 0.2 |
4
7.60
4.80
|
|
60 tháng
(2020-12-30) |
-6.60 | -57.89% | 152,931,302 | 37,100 | 0.6 |
3
17
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/12/2025 |
4.80
|
11,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2025 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/12/2025 |
4.80
|
1,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/12/2025 |
4.80
|
3,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/11/2025 |
4.80
|
11,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.80
|
14,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/11/2025 |
4.80
|
10,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
4,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
4.90
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/11/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/11/2025 |
4.90
|
10,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2025 |
4.90
|
6,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/11/2025 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/11/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
10,700 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2025 |
5
|
1,100 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 07/11/2025 |
4.90
|
13,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2025 |
5
|
400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2025 |
4.90
|
6,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/11/2025 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
6,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2025 |
4.90
|
1,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 30/10/2025 |
4.90
|
9,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/10/2025 |
4.90
|
8,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/10/2025 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
7,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.90
|
16,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/10/2025 |
5
|
5,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
11,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
8,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/10/2025 |
4.90
|
12,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
3,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
22,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 15/10/2025 |
5.10
|
2,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2025 |
5.10
|
7,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
108,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
60,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 09/10/2025 |
5.20
|
8,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2025 |
5.20
|
16,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
5.10
|
37,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/10/2025 |
5.20
|
9,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/10/2025 |
5.10
|
6,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/10/2025 |
5.10
|
4,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/10/2025 |
5.20
|
4,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/09/2025 |
5.20
|
8,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/09/2025 |
5.30
|
24,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 26/09/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.30
|
7,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/09/2025 |
5.20
|
21,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/09/2025 |
5.30
|
10,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/09/2025 |
5.20
|
12,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/09/2025 |
5.30
|
14,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/09/2025 |
5.40
|
7,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/09/2025 |
5.40
|
12,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/09/2025 |
5.30
|
45,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/09/2025 |
5.40
|
40,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/09/2025 |
5.40
|
22,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.30
|
14,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/09/2025 |
5.30
|
9,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/09/2025 |
5.30
|
21,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/09/2025 |
5.30
|
68,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/09/2025 |
5.40
|
44,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/09/2025 |
5.50
|
63,300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/09/2025 |
5.30
|
48,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.40
|
61,600 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/08/2025 |
5.40
|
60,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 27/08/2025 |
5.30
|
5,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.60
|
19,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/08/2025 |
5.40
|
18,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/08/2025 |
5.40
|
15,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/08/2025 |
5.60
|
12,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 20/08/2025 |
5.50
|
36,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/08/2025 |
5.70
|
26,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/08/2025 |
5.70
|
42,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 15/08/2025 |
5.60
|
79,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2025 |
5.70
|
26,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
34,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/08/2025 |
5.70
|
60,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/08/2025 |
5.70
|
10,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/08/2025 |
5.70
|
22,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/08/2025 |
5.80
|
119,600 | 5.50 | 5.90 | 5.50 | 0 | 200 | -0.0 |
| 06/08/2025 |
5.60
|
9,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
122,400 | 5.50 | 5.70 | 5.40 | 0 | 200 | -0.0 |
| 04/08/2025 |
5.50
|
26,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
44,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.50
|
40,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/07/2025 |
5.40
|
28,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/07/2025 |
5.40
|
111,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
186,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/07/2025 |
5.50
|
135,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/07/2025 |
5.40
|
48,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
88,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
37,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/07/2025 |
5.50
|
71,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/07/2025 |
5.50
|
40,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/07/2025 |
5.50
|
50,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
30,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |