| 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% | 868,300 | 109,600 | 0.4 |
3.20
3.40
3.30
|
|
2 tháng
(2025-10-06) |
-0.90 | -21.43% | 2,166,200 | 109,600 | 0.4 |
3.20
4.20
3.30
|
|
3 tháng
(2025-09-05) |
-0.70 | -17.50% | 6,954,800 | 109,600 | 0.4 |
3.20
4.70
3.30
|
|
6 tháng
(2025-06-09) |
0.50 | 17.86% | 17,880,900 | 130,900 | 0.4 |
2.70
4.70
3.30
|
|
12 tháng
(2024-12-09) |
0.20 | 6.45% | 30,603,268 | 130,800 | 0.4 |
2.30
4.70
3.30
|
|
24 tháng
(2023-12-15) |
-1 | -23.26% | 84,891,684 | 124,689 | 0.5 |
2.30
4.70
3.30
|
|
36 tháng
(2022-12-20) |
-1.50 | -31.25% | 204,886,713 | -156,165 | -1.2 |
2.30
6.40
3.30
|
|
60 tháng
(2020-12-30) |
-7.19 | -68.54% | 861,634,535 | 512,809 | 6.9 |
2.30
25.20
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
|
4,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/12/2025 |
3.30
|
61,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/12/2025 |
3.30
|
28,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/12/2025 |
3.40
|
67,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/12/2025 |
3.40
|
8,100 | 3.30 | 3.40 | 3.30 | 500 | 0 | 0.0 |
| 28/11/2025 |
3.40
|
106,400 | 3.40 | 3.40 | 3.20 | 31,400 | 0 | 0.1 |
| 27/11/2025 |
3.30
|
76,700 | 3.30 | 3.30 | 3.20 | 58,400 | 0 | 0.2 |
| 26/11/2025 |
3.30
|
48,300 | 3.30 | 3.30 | 3.30 | 19,300 | 0 | 0.1 |
| 25/11/2025 |
3.20
|
75,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/11/2025 |
3.20
|
23,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/11/2025 |
3.20
|
27,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/11/2025 |
3.30
|
89,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/11/2025 |
3.20
|
100,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/11/2025 |
3.30
|
52,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/11/2025 |
3.30
|
10,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/11/2025 |
3.20
|
10,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/11/2025 |
3.30
|
9,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/11/2025 |
3.40
|
28,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/11/2025 |
3.30
|
30,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/11/2025 |
3.20
|
18,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/11/2025 |
3.30
|
11,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2025 |
3.30
|
11,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/11/2025 |
3.30
|
20,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/11/2025 |
3.30
|
12,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/11/2025 |
3.30
|
30,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/10/2025 |
3.30
|
21,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/10/2025 |
3.30
|
26,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/10/2025 |
3.30
|
25,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/10/2025 |
3.30
|
8,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/10/2025 |
3.40
|
7,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/10/2025 |
3.30
|
15,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/10/2025 |
3.40
|
20,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/10/2025 |
3.40
|
100,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/10/2025 |
3.40
|
45,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/10/2025 |
3.30
|
83,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/10/2025 |
3.40
|
93,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/10/2025 |
3.40
|
53,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/10/2025 |
3.50
|
24,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
29,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/10/2025 |
3.40
|
135,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/10/2025 |
3.60
|
67,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/10/2025 |
3.70
|
29,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/10/2025 |
3.70
|
204,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/10/2025 |
3.90
|
139,000 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.20
|
136,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 03/10/2025 |
4.10
|
163,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 02/10/2025 |
4.30
|
284,200 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/10/2025 |
4.50
|
118,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/09/2025 |
4.40
|
231,100 | 4.60 | 4.70 | 4.10 | 0 | 0 | 0 |
| 29/09/2025 |
4.70
|
102,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/09/2025 |
4.60
|
246,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/09/2025 |
4.60
|
176,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/09/2025 |
4.50
|
190,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2025 |
4.40
|
74,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/09/2025 |
4.40
|
221,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 19/09/2025 |
4.50
|
162,700 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/09/2025 |
4.30
|
282,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/09/2025 |
4.20
|
269,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 16/09/2025 |
4.50
|
341,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/09/2025 |
4.30
|
105,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/09/2025 |
4.30
|
241,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/09/2025 |
4.30
|
333,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/09/2025 |
4.20
|
179,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/09/2025 |
4.10
|
162,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2025 |
4
|
411,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/09/2025 |
4
|
489,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/09/2025 |
4
|
605,400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 03/09/2025 |
3.80
|
162,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/08/2025 |
3.60
|
407,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/08/2025 |
3.60
|
351,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/08/2025 |
3.60
|
144,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/08/2025 |
3.60
|
425,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/08/2025 |
3.30
|
218,600 | 3.40 | 3.40 | 3.30 | 0 | 57,500 | -0.2 |
| 22/08/2025 |
3.40
|
357,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/08/2025 |
3.60
|
393,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/08/2025 |
3.50
|
384,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/08/2025 |
3.60
|
215,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/08/2025 |
3.50
|
417,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/08/2025 |
3.40
|
250,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2025 |
3.60
|
427,300 | 3.40 | 3.60 | 3.40 | 57,500 | 0 | 0.2 |
| 13/08/2025 |
3.50
|
333,700 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/08/2025 |
3.20
|
214,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/08/2025 |
3.40
|
238,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2025 |
3.30
|
273,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/08/2025 |
3.50
|
126,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/08/2025 |
3.40
|
195,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/08/2025 |
3.40
|
407,900 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 04/08/2025 |
3.50
|
106,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/08/2025 |
3.40
|
318,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/07/2025 |
3.40
|
218,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/07/2025 |
3.30
|
117,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 29/07/2025 |
3.30
|
300,500 | 3.50 | 3.50 | 3.30 | 21,300 | 0 | 0.1 |
| 28/07/2025 |
3.50
|
135,100 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/07/2025 |
3.30
|
178,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/07/2025 |
3.20
|
101,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 23/07/2025 |
3.20
|
43,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/07/2025 |
3.20
|
28,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/07/2025 |
3.10
|
339,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/07/2025 |
3.10
|
252,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 17/07/2025 |
3.30
|
119,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/07/2025 |
3.30
|
52,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |