| 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) |
0.07 | 1.88% | 2,319,300 | 0 | 0 |
3.64
3.80
3.80
|
|
2 tháng
(2025-10-06) |
-0.23 | -5.71% | 6,928,800 | 0 | 0 |
3.64
4.03
3.80
|
|
3 tháng
(2025-09-05) |
0 | 0% | 22,774,200 | 0 | 0 |
3.64
4.37
3.80
|
|
6 tháng
(2025-06-09) |
0.55 | 16.92% | 43,558,500 | 0 | 0 |
3.25
4.37
3.80
|
|
12 tháng
(2024-12-09) |
0.76 | 25% | 71,198,700 | 0 | 0 |
2.80
4.37
3.80
|
|
24 tháng
(2023-12-15) |
-0.52 | -12.04% | 102,908,100 | -6,400 | -0.0 |
2.80
4.52
3.80
|
|
36 tháng
(2022-12-20) |
-0.58 | -13.24% | 380,488,500 | -107,300 | -0.6 |
2.80
5.50
3.80
|
|
60 tháng
(2020-12-30) |
-0.14 | -3.55% | 833,152,540 | -423,455 | -7.1 |
2.80
14.75
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.79
|
157,100 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 |
| 04/12/2025 |
3.80
|
99,900 | 3.80 | 3.82 | 3.77 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
23,000 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 02/12/2025 |
3.79
|
37,900 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
| 01/12/2025 |
3.79
|
86,200 | 3.80 | 3.81 | 3.79 | 0 | 0 | 0 |
| 28/11/2025 |
3.80
|
105,800 | 3.80 | 3.85 | 3.76 | 0 | 0 | 0 |
| 27/11/2025 |
3.80
|
78,600 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 26/11/2025 |
3.80
|
67,900 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 |
| 25/11/2025 |
3.80
|
165,300 | 3.77 | 3.85 | 3.76 | 0 | 0 | 0 |
| 24/11/2025 |
3.79
|
132,100 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
| 21/11/2025 |
3.80
|
490,300 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 20/11/2025 |
3.80
|
35,700 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
| 19/11/2025 |
3.80
|
76,500 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 18/11/2025 |
3.80
|
40,200 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 |
| 17/11/2025 |
3.80
|
105,300 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
| 14/11/2025 |
3.71
|
22,300 | 3.70 | 3.71 | 3.68 | 0 | 0 | 0 |
| 13/11/2025 |
3.71
|
73,800 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 12/11/2025 |
3.64
|
51,500 | 3.65 | 3.71 | 3.64 | 0 | 0 | 0 |
| 11/11/2025 |
3.65
|
257,800 | 3.67 | 3.68 | 3.65 | 0 | 0 | 0 |
| 10/11/2025 |
3.66
|
41,400 | 3.68 | 3.72 | 3.66 | 0 | 0 | 0 |
| 07/11/2025 |
3.72
|
91,000 | 3.70 | 3.73 | 3.60 | 0 | 0 | 0 |
| 06/11/2025 |
3.73
|
103,700 | 3.72 | 3.73 | 3.69 | 0 | 0 | 0 |
| 05/11/2025 |
3.73
|
107,900 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
| 04/11/2025 |
3.73
|
125,100 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
| 03/11/2025 |
3.73
|
206,900 | 3.75 | 3.79 | 3.49 | 0 | 0 | 0 |
| 31/10/2025 |
3.75
|
45,300 | 3.79 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/10/2025 |
3.74
|
54,100 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |
| 29/10/2025 |
3.71
|
235,100 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 |
| 28/10/2025 |
3.70
|
81,700 | 3.69 | 3.70 | 3.66 | 0 | 0 | 0 |
| 27/10/2025 |
3.67
|
160,500 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 24/10/2025 |
3.71
|
117,000 | 3.72 | 3.73 | 3.69 | 0 | 0 | 0 |
| 23/10/2025 |
3.72
|
92,500 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
| 22/10/2025 |
3.72
|
284,400 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
| 21/10/2025 |
3.73
|
950,100 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
| 20/10/2025 |
3.76
|
182,500 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
| 17/10/2025 |
3.90
|
100,500 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 16/10/2025 |
3.91
|
133,500 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 15/10/2025 |
3.92
|
251,600 | 3.94 | 3.95 | 3.88 | 0 | 0 | 0 |
| 14/10/2025 |
3.94
|
355,700 | 3.98 | 3.99 | 3.93 | 0 | 0 | 0 |
| 13/10/2025 |
3.98
|
386,400 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/10/2025 |
3.99
|
262,300 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 09/10/2025 |
4.02
|
266,500 | 4.01 | 4.02 | 3.95 | 0 | 0 | 0 |
| 08/10/2025 |
4.01
|
135,800 | 4.02 | 4.03 | 3.96 | 0 | 0 | 0 |
| 07/10/2025 |
3.95
|
146,300 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 |
| 06/10/2025 |
4.03
|
160,800 | 4 | 4.03 | 3.96 | 0 | 0 | 0 |
| 03/10/2025 |
4.01
|
385,500 | 4.01 | 4.03 | 3.94 | 0 | 0 | 0 |
| 02/10/2025 |
4.01
|
106,200 | 3.99 | 4.06 | 3.98 | 0 | 0 | 0 |
| 01/10/2025 |
4.05
|
245,700 | 3.99 | 4.07 | 3.98 | 0 | 0 | 0 |
| 30/09/2025 |
3.99
|
236,600 | 4 | 4.07 | 3.92 | 0 | 0 | 0 |
| 29/09/2025 |
4
|
123,700 | 4 | 4.01 | 3.96 | 0 | 0 | 0 |
| 26/09/2025 |
4
|
181,000 | 3.95 | 4.02 | 3.92 | 0 | 0 | 0 |
| 25/09/2025 |
3.95
|
259,300 | 3.97 | 3.98 | 3.93 | 0 | 0 | 0 |
| 24/09/2025 |
3.97
|
348,500 | 3.97 | 3.99 | 3.75 | 0 | 0 | 0 |
| 23/09/2025 |
3.97
|
227,200 | 3.99 | 4 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.99
|
310,000 | 3.97 | 4.08 | 3.94 | 0 | 0 | 0 |
| 19/09/2025 |
4
|
732,700 | 4.05 | 4.07 | 3.94 | 0 | 0 | 0 |
| 18/09/2025 |
4.07
|
1,766,700 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 |
| 17/09/2025 |
4.37
|
785,000 | 4.30 | 4.46 | 4.28 | 0 | 0 | 0 |
| 16/09/2025 |
4.21
|
5,072,100 | 3.95 | 4.21 | 3.95 | 0 | 0 | 0 |
| 15/09/2025 |
3.94
|
620,900 | 4 | 4 | 3.91 | 0 | 0 | 0 |
| 12/09/2025 |
3.95
|
383,100 | 3.94 | 3.95 | 3.89 | 0 | 0 | 0 |
| 11/09/2025 |
3.91
|
346,700 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
| 10/09/2025 |
3.92
|
333,600 | 3.88 | 3.93 | 3.85 | 0 | 0 | 0 |
| 09/09/2025 |
3.90
|
286,300 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 |
| 08/09/2025 |
3.89
|
2,607,500 | 3.80 | 3.95 | 3.79 | 0 | 0 | 0 |
| 05/09/2025 |
3.80
|
487,100 | 3.80 | 3.86 | 3.79 | 0 | 0 | 0 |
| 04/09/2025 |
3.80
|
189,800 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 03/09/2025 |
3.81
|
364,500 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 |
| 29/08/2025 |
3.80
|
538,200 | 3.80 | 3.81 | 3.75 | 0 | 0 | 0 |
| 28/08/2025 |
3.80
|
346,000 | 3.72 | 3.80 | 3.72 | 0 | 0 | 0 |
| 27/08/2025 |
3.72
|
327,200 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
| 26/08/2025 |
3.70
|
215,800 | 3.73 | 3.74 | 3.64 | 0 | 0 | 0 |
| 25/08/2025 |
3.76
|
202,700 | 3.73 | 3.81 | 3.73 | 0 | 0 | 0 |
| 22/08/2025 |
3.73
|
237,800 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
| 21/08/2025 |
3.82
|
327,100 | 3.85 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/08/2025 |
3.85
|
775,000 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
| 19/08/2025 |
3.92
|
260,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| 18/08/2025 |
3.93
|
425,200 | 3.76 | 4 | 3.76 | 0 | 0 | 0 |
| 15/08/2025 |
3.85
|
913,700 | 4.02 | 4.07 | 3.78 | 0 | 0 | 0 |
| 14/08/2025 |
4.02
|
885,300 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
883,300 | 3.89 | 4.02 | 3.88 | 0 | 0 | 0 |
| 12/08/2025 |
3.88
|
936,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/08/2025 |
3.74
|
1,041,200 | 3.53 | 3.74 | 3.53 | 0 | 0 | 0 |
| 08/08/2025 |
3.50
|
1,085,000 | 3.50 | 3.52 | 3.48 | 0 | 0 | 0 |
| 07/08/2025 |
3.50
|
229,700 | 3.48 | 3.54 | 3.47 | 0 | 0 | 0 |
| 06/08/2025 |
3.47
|
251,600 | 3.42 | 3.48 | 3.40 | 0 | 0 | 0 |
| 05/08/2025 |
3.44
|
602,900 | 3.43 | 3.48 | 3.41 | 0 | 0 | 0 |
| 04/08/2025 |
3.43
|
209,400 | 3.41 | 3.44 | 3.38 | 0 | 0 | 0 |
| 01/08/2025 |
3.42
|
194,100 | 3.41 | 3.43 | 3.38 | 0 | 0 | 0 |
| 31/07/2025 |
3.40
|
209,900 | 3.38 | 3.43 | 3.37 | 0 | 0 | 0 |
| 30/07/2025 |
3.38
|
174,900 | 3.36 | 3.43 | 3.35 | 0 | 0 | 0 |
| 29/07/2025 |
3.36
|
440,600 | 3.48 | 3.50 | 3.36 | 0 | 0 | 0 |
| 28/07/2025 |
3.49
|
970,700 | 3.50 | 3.53 | 3.26 | 0 | 0 | 0 |
| 25/07/2025 |
3.50
|
483,300 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
| 24/07/2025 |
3.48
|
271,900 | 3.48 | 3.52 | 3.45 | 0 | 0 | 0 |
| 23/07/2025 |
3.48
|
495,900 | 3.47 | 3.53 | 3.43 | 0 | 0 | 0 |
| 22/07/2025 |
3.48
|
319,600 | 3.49 | 3.54 | 3.46 | 0 | 0 | 0 |
| 21/07/2025 |
3.49
|
290,000 | 3.51 | 3.56 | 3.46 | 0 | 0 | 0 |
| 18/07/2025 |
3.50
|
334,700 | 3.54 | 3.59 | 3.50 | 0 | 0 | 0 |
| 17/07/2025 |
3.54
|
349,500 | 3.56 | 3.60 | 3.53 | 0 | 0 | 0 |
| 16/07/2025 |
3.56
|
329,700 | 3.60 | 3.61 | 3.50 | 0 | 0 | 0 |