| 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 | 3.03% | 68,500 | 3,000 | 0.0 |
3.30
3.40
3.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 238,200 | 3,100 | 0.0 |
3.30
3.60
3.30
|
|
3 tháng
(2025-09-05) |
-0.10 | -2.86% | 390,300 | 3,100 | 0.0 |
3.30
3.60
3.30
|
|
6 tháng
(2025-06-09) |
0.10 | 3.03% | 1,524,400 | -93,600 | -0.4 |
3.30
5.30
3.30
|
|
12 tháng
(2024-12-09) |
0.20 | 6.25% | 3,795,561 | -100,600 | -0.4 |
3
5.30
3.30
|
|
24 tháng
(2023-12-15) |
-0.30 | -8.11% | 6,732,677 | -88,600 | -0.3 |
2.90
5.30
3.30
|
|
36 tháng
(2022-12-20) |
0.40 | 13.33% | 7,216,588 | -82,900 | -0.3 |
2.40
5.30
3.30
|
|
60 tháng
(2020-12-30) |
-1.20 | -26.09% | 15,954,528 | -343,300 | -1.1 |
2.40
9.20
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/12/2025 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/12/2025 |
3.40
|
3,100 | 3.40 | 3.40 | 3.40 | 3,000 | 0 | 0.0 |
| 02/12/2025 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/12/2025 |
3.30
|
10,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/11/2025 |
3.30
|
12,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/11/2025 |
3.30
|
1,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/11/2025 |
3.40
|
3,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/11/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/11/2025 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/11/2025 |
3.40
|
2,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/11/2025 |
3.40
|
2,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/11/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/11/2025 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/11/2025 |
3.30
|
2,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/11/2025 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/11/2025 |
3.30
|
9,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/11/2025 |
3.40
|
3,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/11/2025 |
3.40
|
5,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/11/2025 |
3.30
|
3,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/11/2025 |
3.30
|
6,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2025 |
3.30
|
1,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/11/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/11/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/11/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/10/2025 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/10/2025 |
3.30
|
4,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/10/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/10/2025 |
3.30
|
10,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/10/2025 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/10/2025 |
3.30
|
700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2025 |
3.40
|
1,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/10/2025 |
3.30
|
15,900 | 3.30 | 3.40 | 3.30 | 0 | 300 | -0.0 |
| 20/10/2025 |
3.40
|
25,100 | 3.50 | 3.50 | 3.30 | 100 | 0 | 0.0 |
| 17/10/2025 |
3.60
|
14,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2025 |
3.60
|
67,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/10/2025 |
3.30
|
600 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
| 14/10/2025 |
3.40
|
6,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/10/2025 |
3.40
|
2,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/10/2025 |
3.50
|
1,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/10/2025 |
3.50
|
1,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2025 |
3.50
|
10,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/10/2025 |
3.50
|
1,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/10/2025 |
3.40
|
5,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2025 |
3.50
|
63,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/10/2025 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/09/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/09/2025 |
3.50
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/09/2025 |
3.50
|
1,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/09/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/09/2025 |
3.50
|
10,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/09/2025 |
3.50
|
1,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/09/2025 |
3.50
|
10,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/09/2025 |
3.50
|
2,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/09/2025 |
3.40
|
18,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/09/2025 |
3.50
|
4,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/09/2025 |
3.50
|
2,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/09/2025 |
3.40
|
6,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/09/2025 |
3.50
|
4,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/09/2025 |
3.50
|
3,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/09/2025 |
3.50
|
9,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/09/2025 |
3.40
|
4,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/09/2025 |
3.50
|
5,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/09/2025 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/09/2025 |
3.50
|
1,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/08/2025 |
3.50
|
13,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2025 |
3.30
|
28,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/08/2025 |
3.50
|
48,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/08/2025 |
3.80
|
5,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/08/2025 |
3.80
|
21,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 22/08/2025 |
3.60
|
27,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 21/08/2025 |
4
|
1,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/08/2025 |
3.80
|
12,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/08/2025 |
4
|
4,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 18/08/2025 |
4
|
2,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/08/2025 |
4
|
21,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 14/08/2025 |
4.10
|
13,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
3,500 | 4.10 | 4.10 | 4 | 0 | 400 | -0.0 |
| 12/08/2025 |
4.10
|
14,500 | 4.10 | 4.20 | 4 | 0 | 200 | -0.0 |
| 11/08/2025 |
4
|
15,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
21,200 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 07/08/2025 |
4.10
|
300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/08/2025 |
4.10
|
24,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.40
|
33,500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.40
|
59,800 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.40
|
25,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 31/07/2025 |
4.80
|
4,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
30,500 | 5 | 5.30 | 4.50 | 0 | 0 | 0 |
| 29/07/2025 |
5
|
62,300 | 5.30 | 5.50 | 4.50 | 0 | 0 | 0 |
| 28/07/2025 |
5
|
53,900 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
| 25/07/2025 |
4.60
|
4,100 | 4.50 | 4.70 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.30
|
6,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 23/07/2025 |
4.20
|
3,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/07/2025 |
4.20
|
16,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 21/07/2025 |
4.10
|
91,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
3.80
|
115,300 | 3.80 | 3.80 | 3.50 | 100 | 89,000 | -0.3 |
| 17/07/2025 |
3.50
|
2,200 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
| 16/07/2025 |
3.70
|
5,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |