| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.20 | -4.26% | 1,800 | 100 | 0.0 |
4.20
4.70
4.70
|
|
2 tháng
(2025-10-13) |
-0.70 | -13.46% | 4,600 | 100 | 0.0 |
4.20
5.20
4.70
|
|
3 tháng
(2025-09-15) |
-1.30 | -22.41% | 14,400 | 100 | 0.0 |
4.20
5.80
4.70
|
|
6 tháng
(2025-06-16) |
-0.50 | -10% | 446,900 | -32,400 | -0.2 |
4.20
7.90
4.70
|
|
12 tháng
(2024-12-17) |
-0.20 | -4.26% | 1,002,811 | -32,400 | -0.2 |
4.20
7.90
4.70
|
|
24 tháng
(2023-12-25) |
0.90 | 25% | 2,320,945 | -33,000 | -0.2 |
3.20
7.90
4.70
|
|
36 tháng
(2022-12-28) |
-1.30 | -22.41% | 8,837,483 | -72,298 | -0.4 |
3.20
7.90
4.70
|
|
60 tháng
(2021-01-07) |
-0.90 | -16.67% | 25,309,907 | -12,298 | 0.1 |
3.20
12.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/12/2025 |
4.50
|
200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 08/12/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/12/2025 |
4.40
|
300 | 4.70 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 04/12/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2025 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/11/2025 |
4.70
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/11/2025 |
4.30
|
800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/11/2025 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/10/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2025 |
5.20
|
1,400 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/09/2025 |
5.50
|
200 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 29/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2025 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/09/2025 |
5.60
|
1,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/09/2025 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/09/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/09/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/09/2025 |
5.50
|
1,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
1,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/09/2025 |
5.80
|
1,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/09/2025 |
6.10
|
600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/09/2025 |
5.60
|
600 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 10/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/09/2025 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/09/2025 |
5.80
|
1,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 03/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2025 |
6
|
2,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/08/2025 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
5.80
|
2,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/08/2025 |
6
|
1,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.90
|
2,900 | 5.60 | 5.90 | 5.60 | 0 | 200 | -0.0 |
| 18/08/2025 |
5.90
|
1,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/08/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/08/2025 |
6.10
|
5,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
10,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 12/08/2025 |
6.50
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/08/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/08/2025 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/08/2025 |
6.60
|
700 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
4,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/08/2025 |
6.60
|
3,000 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 04/08/2025 |
6.30
|
10,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.90
|
700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/07/2025 |
6.90
|
2,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/07/2025 |
7
|
5,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/07/2025 |
7.10
|
29,400 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/07/2025 |
6.90
|
1,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/07/2025 |
6.80
|
51,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 24/07/2025 |
7.40
|
59,100 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |