| 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) |
-0.16 | -3.36% | 53,029,900 | -1,833,200 | -9.1 |
4.30
4.95
4.57
|
|
2 tháng
(2025-10-06) |
-0.31 | -6.31% | 109,796,000 | -1,673,000 | -8.9 |
3.88
4.95
4.57
|
|
3 tháng
(2025-09-05) |
-0.39 | -7.82% | 189,848,200 | -3,118,100 | -15.4 |
3.88
5.19
4.57
|
|
6 tháng
(2025-06-09) |
2.46 | 114.95% | 787,611,400 | -2,877,500 | -21.8 |
2.12
7.05
4.57
|
|
12 tháng
(2024-12-09) |
2.61 | 131.16% | 996,968,600 | -1,540,514 | -18.7 |
1.60
7.05
4.57
|
|
24 tháng
(2023-12-15) |
1.71 | 59.17% | 1,577,757,600 | 481,486 | -14.3 |
1.60
7.05
4.57
|
|
36 tháng
(2022-12-20) |
0.04 | 0.88% | 2,928,458,200 | 900,746 | -11.3 |
1.60
7.05
4.57
|
|
60 tháng
(2020-12-30) |
-2.89 | -38.55% | 6,366,683,590 | -1,355,809 | -30.3 |
1.60
25.51
4.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.51
|
1,010,000 | 4.58 | 4.65 | 4.51 | 95,300 | 65,700 | 0 |
| 04/12/2025 |
4.57
|
2,319,400 | 4.75 | 4.75 | 4.55 | 36,300 | 44,700 | -0.0 |
| 03/12/2025 |
4.60
|
1,830,700 | 4.35 | 4.60 | 4.35 | 113,000 | 62,700 | 0.2 |
| 02/12/2025 |
4.30
|
1,671,400 | 4.40 | 4.44 | 4.30 | 100,800 | 84,200 | 0.1 |
| 01/12/2025 |
4.40
|
1,132,500 | 4.45 | 4.50 | 4.38 | 16,500 | 175,500 | -0.7 |
| 28/11/2025 |
4.45
|
1,526,400 | 4.52 | 4.54 | 4.41 | 90,000 | 207,600 | -0.5 |
| 27/11/2025 |
4.45
|
733,100 | 4.46 | 4.55 | 4.45 | 19,100 | 47,900 | -0.1 |
| 26/11/2025 |
4.52
|
2,236,100 | 4.41 | 4.53 | 4.35 | 121,200 | 247,500 | -0.6 |
| 25/11/2025 |
4.41
|
2,054,900 | 4.45 | 4.53 | 4.39 | 143,500 | 176,400 | -0.2 |
| 24/11/2025 |
4.50
|
3,556,600 | 4.65 | 4.70 | 4.42 | 9,800 | 295,100 | -1.3 |
| 21/11/2025 |
4.64
|
2,864,900 | 4.67 | 4.75 | 4.59 | 178,100 | 168,700 | 0.0 |
| 20/11/2025 |
4.66
|
2,941,600 | 4.80 | 4.89 | 4.66 | 159,900 | 318,700 | -0.8 |
| 19/11/2025 |
4.80
|
2,194,900 | 4.98 | 4.98 | 4.75 | 282,200 | 162,600 | 0.6 |
| 18/11/2025 |
4.95
|
7,923,000 | 5.08 | 5.13 | 4.91 | 164,800 | 1,597,300 | -7.2 |
| 17/11/2025 |
4.82
|
2,979,100 | 4.60 | 4.82 | 4.52 | 476,500 | 133,300 | 1.6 |
| 14/11/2025 |
4.51
|
1,371,100 | 4.51 | 4.70 | 4.51 | 117,800 | 127,800 | -0.1 |
| 13/11/2025 |
4.51
|
1,014,500 | 4.61 | 4.70 | 4.51 | 93,300 | 68,800 | 0.1 |
| 12/11/2025 |
4.61
|
919,400 | 4.47 | 4.65 | 4.47 | 229,500 | 118,000 | 0.5 |
| 11/11/2025 |
4.47
|
1,665,600 | 4.54 | 4.55 | 4.36 | 81,700 | 148,000 | -0.3 |
| 10/11/2025 |
4.54
|
1,513,600 | 4.66 | 4.71 | 4.51 | 57,100 | 308,400 | -1.2 |
| 07/11/2025 |
4.66
|
3,203,800 | 4.71 | 4.80 | 4.56 | 664,000 | 311,700 | 1.7 |
| 06/11/2025 |
4.62
|
1,585,800 | 4.70 | 4.89 | 4.50 | 152,100 | 406,400 | -1.2 |
| 05/11/2025 |
4.79
|
2,736,700 | 4.80 | 5 | 4.69 | 229,800 | 357,400 | -0.6 |
| 04/11/2025 |
4.76
|
5,374,200 | 4.72 | 4.83 | 4.50 | 496,100 | 306,000 | 0.9 |
| 03/11/2025 |
4.83
|
8,538,000 | 5.07 | 5.07 | 4.83 | 1,144,100 | 755,100 | 1.9 |
| 31/10/2025 |
4.75
|
4,684,900 | 4.75 | 4.75 | 4.65 | 29,400 | 111,800 | -0.4 |
| 30/10/2025 |
4.44
|
1,751,200 | 4.44 | 4.44 | 4.44 | 0 | 13,600 | -0.1 |
| 29/10/2025 |
4.15
|
2,397,700 | 3.94 | 4.15 | 3.90 | 159,800 | 186,400 | -0.1 |
| 28/10/2025 |
3.88
|
2,532,200 | 3.90 | 3.95 | 3.70 | 564,700 | 80,800 | 1.8 |
| 27/10/2025 |
3.90
|
1,492,100 | 3.98 | 4.06 | 3.90 | 34,200 | 201,000 | -0.7 |
| 24/10/2025 |
3.97
|
3,027,000 | 4.10 | 4.10 | 3.90 | 738,500 | 182,900 | 2.2 |
| 23/10/2025 |
4.10
|
1,583,500 | 4.11 | 4.17 | 4.10 | 157,800 | 87,600 | 0.3 |
| 22/10/2025 |
4.10
|
1,787,200 | 4.20 | 4.20 | 4 | 228,500 | 169,700 | 0.2 |
| 21/10/2025 |
4.08
|
5,426,400 | 4.16 | 4.35 | 4.06 | 226,500 | 597,300 | -1.6 |
| 20/10/2025 |
4.36
|
3,167,500 | 4.68 | 4.68 | 4.36 | 81,500 | 604,800 | -2.4 |
| 17/10/2025 |
4.68
|
1,707,200 | 4.82 | 4.82 | 4.67 | 212,900 | 151,300 | 0.3 |
| 16/10/2025 |
4.81
|
3,045,700 | 4.58 | 4.84 | 4.58 | 425,500 | 241,900 | 0.8 |
| 15/10/2025 |
4.62
|
2,886,500 | 4.68 | 4.73 | 4.59 | 16,800 | 538,700 | -2.4 |
| 14/10/2025 |
4.72
|
2,810,600 | 4.80 | 4.84 | 4.67 | 474,100 | 387,000 | 0.4 |
| 13/10/2025 |
4.77
|
2,656,400 | 4.75 | 4.83 | 4.60 | 358,200 | 319,500 | 0.2 |
| 10/10/2025 |
4.75
|
1,734,100 | 4.76 | 4.84 | 4.75 | 207,500 | 106,800 | 0.5 |
| 09/10/2025 |
4.75
|
1,582,400 | 4.78 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/10/2025 |
4.75
|
930,200 | 4.86 | 4.90 | 4.75 | 66,900 | 157,200 | -0.4 |
| 07/10/2025 |
4.81
|
1,186,000 | 4.95 | 4.95 | 4.79 | 63,600 | 97,500 | -0.2 |
| 06/10/2025 |
4.91
|
1,839,300 | 4.74 | 4.94 | 4.74 | 241,300 | 280,700 | -0.2 |
| 03/10/2025 |
4.73
|
2,619,700 | 4.83 | 4.87 | 4.71 | 86,200 | 418,600 | -1.6 |
| 02/10/2025 |
4.83
|
1,714,800 | 5.09 | 5.09 | 4.83 | 19,400 | 369,800 | -1.7 |
| 01/10/2025 |
5.05
|
1,342,400 | 4.90 | 5.10 | 4.90 | 265,400 | 69,800 | 1.0 |
| 30/09/2025 |
4.89
|
3,208,100 | 5 | 5.05 | 4.78 | 281,100 | 272,900 | 0.0 |
| 29/09/2025 |
5
|
3,141,900 | 5.13 | 5.17 | 5 | 0 | 793,800 | -4.0 |
| 26/09/2025 |
5.13
|
4,511,700 | 5.10 | 5.23 | 5.08 | 785,200 | 436,800 | 1.8 |
| 25/09/2025 |
5.10
|
4,268,700 | 5.25 | 5.25 | 5.09 | 447,900 | 263,500 | 0.9 |
| 24/09/2025 |
5.19
|
3,699,900 | 5.27 | 5.27 | 5 | 127,300 | 244,000 | -0.6 |
| 23/09/2025 |
5.15
|
9,010,800 | 4.96 | 5.25 | 4.95 | 1,409,100 | 74,000 | 6.9 |
| 22/09/2025 |
4.95
|
4,599,800 | 4.87 | 5.10 | 4.71 | 957,000 | 462,200 | 2.4 |
| 19/09/2025 |
4.85
|
2,873,700 | 4.97 | 5 | 4.85 | 239,300 | 85,400 | 0.8 |
| 18/09/2025 |
4.98
|
7,465,700 | 5.17 | 5.17 | 4.90 | 224,300 | 922,200 | -3.5 |
| 17/09/2025 |
4.88
|
4,496,200 | 4.57 | 4.88 | 4.48 | 492,800 | 524,800 | -0.2 |
| 16/09/2025 |
4.57
|
2,747,700 | 4.71 | 4.74 | 4.57 | 85,900 | 602,800 | -2.4 |
| 15/09/2025 |
4.69
|
1,723,100 | 4.69 | 4.74 | 4.63 | 354,400 | 152,600 | 0.9 |
| 12/09/2025 |
4.70
|
1,772,500 | 4.74 | 4.85 | 4.67 | 116,200 | 360,900 | -1.2 |
| 11/09/2025 |
4.70
|
3,710,100 | 4.60 | 4.75 | 4.44 | 420,500 | 1,037,300 | -2.8 |
| 10/09/2025 |
4.63
|
2,690,000 | 4.80 | 4.80 | 4.59 | 65,800 | 404,600 | -1.6 |
| 09/09/2025 |
4.74
|
2,915,200 | 4.75 | 4.78 | 4.65 | 400,700 | 376,400 | 0.1 |
| 08/09/2025 |
4.75
|
5,379,200 | 4.94 | 4.96 | 4.75 | 336,500 | 921,900 | -2.9 |
| 05/09/2025 |
4.99
|
6,161,000 | 5.16 | 5.17 | 4.99 | 692,200 | 458,000 | 1.2 |
| 04/09/2025 |
5.10
|
4,610,800 | 5.30 | 5.30 | 5.05 | 64,800 | 704,500 | -3.3 |
| 03/09/2025 |
5.19
|
8,853,200 | 4.94 | 5.20 | 4.86 | 2,440,300 | 635,800 | 8.9 |
| 29/08/2025 |
4.90
|
3,048,300 | 4.98 | 4.98 | 4.87 | 610,700 | 194,100 | 2.0 |
| 28/08/2025 |
4.88
|
3,565,800 | 4.80 | 4.98 | 4.78 | 262,300 | 404,700 | 0 |
| 27/08/2025 |
4.89
|
4,639,300 | 5 | 5.10 | 4.86 | 277,200 | 260,700 | 0.1 |
| 26/08/2025 |
4.81
|
4,043,400 | 4.50 | 4.81 | 4.42 | 743,000 | 75,600 | 3.0 |
| 25/08/2025 |
4.50
|
5,043,900 | 4.89 | 4.89 | 4.40 | 724,400 | 84,400 | 2.9 |
| 22/08/2025 |
4.70
|
12,167,300 | 5 | 5.04 | 4.70 | 326,100 | 1,129,800 | -3.9 |
| 21/08/2025 |
5.05
|
5,061,100 | 5.10 | 5.17 | 4.95 | 85,200 | 822,000 | -3.7 |
| 20/08/2025 |
5.06
|
6,371,500 | 5.26 | 5.32 | 4.99 | 101,500 | 50,500 | 0.3 |
| 19/08/2025 |
5.25
|
9,563,400 | 5.27 | 5.43 | 5.13 | 1,010,900 | 689,100 | 1.7 |
| 18/08/2025 |
5.21
|
5,640,300 | 5.04 | 5.23 | 4.99 | 972,900 | 231,300 | 3.8 |
| 15/08/2025 |
4.97
|
9,828,200 | 5.20 | 5.21 | 4.96 | 79,900 | 654,400 | -2.9 |
| 14/08/2025 |
5.20
|
6,490,100 | 5.28 | 5.39 | 5.15 | 585,000 | 161,000 | 2.2 |
| 13/08/2025 |
5.19
|
5,743,200 | 5.25 | 5.47 | 5.18 | 343,400 | 751,200 | -2.2 |
| 12/08/2025 |
5.25
|
7,752,800 | 5.30 | 5.35 | 5.11 | 353,600 | 730,800 | -2.0 |
| 11/08/2025 |
5.30
|
7,909,800 | 5.60 | 5.60 | 5.30 | 96,800 | 1,676,700 | -8.6 |
| 08/08/2025 |
5.48
|
10,728,700 | 5.81 | 5.81 | 5.35 | 235,000 | 238,200 | -0.1 |
| 07/08/2025 |
5.44
|
13,338,200 | 5.11 | 5.44 | 5 | 1,584,100 | 599,900 | 5.0 |
| 06/08/2025 |
5.09
|
10,867,900 | 4.97 | 5.09 | 4.81 | 1,647,300 | 119,500 | 7.4 |
| 05/08/2025 |
4.95
|
13,429,100 | 5.22 | 5.43 | 4.92 | 258,700 | 1,253,600 | -5.3 |
| 04/08/2025 |
5.16
|
6,889,800 | 5.11 | 5.26 | 4.99 | 580,100 | 496,700 | 0.4 |
| 01/08/2025 |
5.25
|
7,848,300 | 5.35 | 5.47 | 5.25 | 72,100 | 1,153,600 | -5.8 |
| 31/07/2025 |
5.57
|
9,397,700 | 5.97 | 5.97 | 5.40 | 34,600 | 198,400 | -0.9 |
| 30/07/2025 |
5.60
|
11,216,100 | 5.02 | 5.60 | 5.02 | 1,614,600 | 225,700 | 7.1 |
| 29/07/2025 |
5.24
|
16,642,500 | 5.60 | 5.78 | 5.24 | 1,189,500 | 278,900 | 4.8 |
| 28/07/2025 |
5.63
|
25,488,300 | 6.24 | 6.24 | 5.63 | 238,100 | 55,100 | 1.0 |
| 25/07/2025 |
6.05
|
12,888,000 | 5.82 | 6.20 | 5.82 | 28,600 | 2,900 | 0.2 |
| 24/07/2025 |
5.80
|
57,403,700 | 5.30 | 6 | 5.30 | 501,700 | 792,500 | -1.6 |
| 23/07/2025 |
5.69
|
937,700 | 5.69 | 5.69 | 5.69 | 4,900 | 0 | 0.0 |
| 22/07/2025 |
6.11
|
534,300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 21/07/2025 |
6.56
|
3,538,000 | 6.82 | 6.82 | 6.56 | 19,000 | 129,900 | -0.8 |
| 18/07/2025 |
7.05
|
32,574,900 | 7.22 | 7.22 | 6.40 | 535,900 | 2,503,900 | -13.8 |
| 17/07/2025 |
6.75
|
3,019,100 | 6.75 | 6.75 | 6.75 | 0 | 1,800 | -0.0 |
| 16/07/2025 |
6.31
|
20,781,000 | 6.22 | 6.31 | 6.10 | 423,600 | 106,600 | 2.0 |