| 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) |
-0.03 | -0.59% | 676,600 | -5,900 | -0.0 |
4.92
5.09
5
|
|
2 tháng
(2025-10-06) |
-0.78 | -13.40% | 3,605,400 | -15,100 | -0.1 |
4.81
5.82
5
|
|
3 tháng
(2025-09-05) |
-0.85 | -14.43% | 6,648,700 | -2,000 | -0.0 |
4.81
5.89
5
|
|
6 tháng
(2025-06-09) |
-0.05 | -0.98% | 20,392,200 | 10,800 | 0.1 |
4.81
6.39
5
|
|
12 tháng
(2024-12-09) |
-0.45 | -8.20% | 28,354,700 | 10,205 | 0.1 |
4.60
6.39
5
|
|
24 tháng
(2023-12-15) |
-1.32 | -20.78% | 53,094,900 | 8,115 | 0.1 |
4.60
6.82
5
|
|
36 tháng
(2022-12-20) |
-0.24 | -4.52% | 133,204,800 | -617,075 | -7.8 |
4.60
10.14
5
|
|
60 tháng
(2020-12-30) |
-4.84 | -48.99% | 388,758,710 | -117,055 | 2.8 |
4.54
20.07
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.06
|
30,900 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 04/12/2025 |
5
|
70,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 03/12/2025 |
5.04
|
35,600 | 5.04 | 5.05 | 5 | 1,500 | 6,000 | -0.0 |
| 02/12/2025 |
5.03
|
22,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 01/12/2025 |
5
|
33,000 | 5 | 5.06 | 5 | 0 | 0 | 0 |
| 28/11/2025 |
5
|
7,400 | 5 | 5.03 | 4.99 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
5
|
26,200 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 26/11/2025 |
5.02
|
13,600 | 5 | 5.04 | 4.94 | 0 | 0 | 0 |
| 25/11/2025 |
4.92
|
90,200 | 5 | 5.04 | 4.91 | 0 | 0 | 0 |
| 24/11/2025 |
5.02
|
23,200 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 21/11/2025 |
5.04
|
29,900 | 5.02 | 5.07 | 5 | 0 | 0 | 0 |
| 20/11/2025 |
5.02
|
19,500 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 19/11/2025 |
5.02
|
52,600 | 5.05 | 5.08 | 4.99 | 0 | 0 | 0 |
| 18/11/2025 |
5.06
|
10,400 | 5.06 | 5.08 | 5.03 | 0 | 0 | 0 |
| 17/11/2025 |
5.06
|
46,500 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 14/11/2025 |
5.04
|
14,800 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 13/11/2025 |
5.06
|
23,400 | 5 | 5.07 | 5 | 0 | 0 | 0 |
| 12/11/2025 |
5.05
|
46,700 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 |
| 11/11/2025 |
5
|
54,700 | 4.98 | 5.18 | 4.98 | 0 | 0 | 0 |
| 10/11/2025 |
4.98
|
17,500 | 5 | 5.04 | 4.98 | 0 | 0 | 0 |
| 07/11/2025 |
5
|
12,100 | 5.09 | 5.09 | 5 | 100 | 0 | 0.0 |
| 06/11/2025 |
5.05
|
17,500 | 5.08 | 5.12 | 5 | 0 | 0 | 0 |
| 05/11/2025 |
5.09
|
12,100 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
| 04/11/2025 |
5.07
|
67,700 | 5.01 | 5.07 | 4.96 | 0 | 0 | 0 |
| 03/11/2025 |
5.05
|
79,500 | 5.08 | 5.22 | 5 | 500 | 0 | 0.0 |
| 31/10/2025 |
5.06
|
26,300 | 5.03 | 5.29 | 5.03 | 1,000 | 0 | 0.0 |
| 30/10/2025 |
5.02
|
86,200 | 5.02 | 5.12 | 5.01 | 0 | 0 | 0 |
| 29/10/2025 |
5.01
|
100,700 | 5 | 5.09 | 4.90 | 1,500 | 0 | 0.0 |
| 28/10/2025 |
4.99
|
49,200 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 27/10/2025 |
4.95
|
22,800 | 5 | 5.19 | 4.95 | 0 | 0 | 0 |
| 24/10/2025 |
4.95
|
60,500 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
| 23/10/2025 |
4.99
|
34,900 | 5 | 5.09 | 4.95 | 0 | 0 | 0 |
| 22/10/2025 |
5
|
71,900 | 4.81 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/10/2025 |
4.81
|
380,100 | 4.97 | 5.11 | 4.81 | 0 | 0 | 0 |
| 20/10/2025 |
4.95
|
117,800 | 5.17 | 5.22 | 4.95 | 0 | 0 | 0 |
| 17/10/2025 |
5.17
|
109,900 | 5.21 | 5.33 | 5.17 | 0 | 0 | 0 |
| 16/10/2025 |
5.20
|
106,800 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 15/10/2025 |
5.25
|
291,600 | 5.42 | 5.50 | 5.24 | 0 | 0 | 0 |
| 14/10/2025 |
5.42
|
372,200 | 5.65 | 5.65 | 5.22 | 0 | 2,300 | -0.0 |
| 13/10/2025 |
5.61
|
163,100 | 5.61 | 5.71 | 5.61 | 0 | 300 | -0.0 |
| 10/10/2025 |
5.73
|
163,400 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
| 09/10/2025 |
5.70
|
83,100 | 5.82 | 5.82 | 5.70 | 0 | 0 | 0 |
| 08/10/2025 |
5.80
|
68,000 | 5.88 | 5.88 | 5.75 | 0 | 7,900 | -0.0 |
| 07/10/2025 |
5.82
|
306,600 | 5.87 | 5.97 | 5.76 | 0 | 1,700 | -0.0 |
| 06/10/2025 |
5.82
|
234,200 | 5.76 | 5.82 | 5.67 | 0 | 0 | 0 |
| 03/10/2025 |
5.76
|
277,900 | 5.67 | 5.80 | 5.67 | 10,000 | 0 | 0.1 |
| 02/10/2025 |
5.67
|
188,000 | 5.71 | 5.77 | 5.62 | 5,700 | 0 | 0.0 |
| 01/10/2025 |
5.66
|
58,300 | 5.70 | 5.72 | 5.65 | 0 | 0 | 0 |
| 30/09/2025 |
5.71
|
238,400 | 5.71 | 5.71 | 5.59 | 0 | 22,100 | -0.1 |
| 29/09/2025 |
5.71
|
109,600 | 5.74 | 5.75 | 5.62 | 0 | 0 | 0 |
| 26/09/2025 |
5.74
|
75,400 | 5.74 | 5.75 | 5.65 | 0 | 0 | 0 |
| 25/09/2025 |
5.74
|
142,100 | 5.70 | 5.80 | 5.60 | 25,100 | 0 | 0.1 |
| 24/09/2025 |
5.70
|
85,300 | 5.63 | 5.71 | 5.61 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
48,700 | 5.72 | 5.72 | 5.67 | 0 | 17,900 | -0.1 |
| 22/09/2025 |
5.72
|
216,400 | 5.72 | 5.77 | 5.66 | 0 | 17,100 | -0.1 |
| 19/09/2025 |
5.72
|
72,900 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
157,600 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
5.76
|
244,400 | 5.70 | 5.80 | 5.67 | 34,100 | 0 | 0.2 |
| 16/09/2025 |
5.68
|
92,900 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 15/09/2025 |
5.75
|
212,100 | 5.80 | 5.88 | 5.68 | 0 | 0 | 0 |
| 12/09/2025 |
5.71
|
65,500 | 5.62 | 5.75 | 5.62 | 1,400 | 0 | 0.0 |
| 11/09/2025 |
5.61
|
128,600 | 5.62 | 5.75 | 5.58 | 0 | 0 | 0 |
| 10/09/2025 |
5.62
|
69,500 | 5.70 | 5.75 | 5.60 | 200 | 0 | 0.0 |
| 09/09/2025 |
5.68
|
85,900 | 5.70 | 5.82 | 5.68 | 0 | 2,500 | -0.0 |
| 08/09/2025 |
5.70
|
185,800 | 5.88 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2025 |
5.89
|
288,000 | 5.92 | 6.10 | 5.89 | 0 | 3,800 | -0.0 |
| 04/09/2025 |
5.90
|
325,700 | 5.77 | 6.02 | 5.72 | 2,600 | 2,000 | 0.0 |
| 03/09/2025 |
5.77
|
222,600 | 5.80 | 5.80 | 5.60 | 0 | 2,600 | -0.0 |
| 29/08/2025 |
5.62
|
91,700 | 5.57 | 5.70 | 5.57 | 0 | 3,800 | -0.0 |
| 28/08/2025 |
5.57
|
135,700 | 5.66 | 5.68 | 5.57 | 0 | 4,800 | 0 |
| 27/08/2025 |
5.65
|
182,100 | 5.90 | 5.90 | 5.58 | 0 | 3,500 | -0.0 |
| 26/08/2025 |
5.68
|
96,400 | 5.70 | 5.70 | 5.51 | 0 | 100 | -0.0 |
| 25/08/2025 |
5.56
|
152,400 | 5.85 | 5.85 | 5.55 | 0 | 3,300 | -0.0 |
| 22/08/2025 |
5.66
|
303,900 | 5.75 | 5.75 | 5.50 | 8,800 | 0 | 0.0 |
| 21/08/2025 |
5.75
|
411,700 | 5.96 | 5.96 | 5.74 | 0 | 400 | -0.0 |
| 20/08/2025 |
5.96
|
450,500 | 6.29 | 6.30 | 5.90 | 15,100 | 26,400 | -0.1 |
| 19/08/2025 |
6.28
|
486,400 | 6.16 | 6.40 | 6.10 | 0 | 6,300 | -0.0 |
| 18/08/2025 |
6.28
|
759,900 | 6.40 | 6.60 | 6.18 | 10,000 | 200 | 0.1 |
| 15/08/2025 |
6.39
|
1,121,000 | 6.60 | 6.60 | 6.20 | 30,400 | 7,100 | 0.1 |
| 14/08/2025 |
6.17
|
1,215,400 | 6.16 | 6.17 | 5.99 | 5,000 | 4,000 | 0.0 |
| 13/08/2025 |
5.77
|
1,402,600 | 5.45 | 5.77 | 5.45 | 1,500 | 45,000 | -0.2 |
| 12/08/2025 |
5.40
|
61,300 | 5.40 | 5.43 | 5.32 | 0 | 0 | 0 |
| 11/08/2025 |
5.39
|
311,400 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 08/08/2025 |
5.23
|
210,600 | 5.22 | 5.25 | 5.18 | 0 | 0 | 0 |
| 07/08/2025 |
5.22
|
72,000 | 5.24 | 5.24 | 5.21 | 0 | 0 | 0 |
| 06/08/2025 |
5.22
|
69,200 | 5.25 | 5.25 | 5.17 | 100 | 0 | 0.0 |
| 05/08/2025 |
5.18
|
189,400 | 5.22 | 5.30 | 5.18 | 0 | 0 | 0 |
| 04/08/2025 |
5.22
|
64,200 | 5.23 | 5.26 | 5.20 | 4,000 | 0 | 0.0 |
| 01/08/2025 |
5.23
|
84,400 | 5.24 | 5.25 | 5.19 | 20,300 | 0 | 0.1 |
| 31/07/2025 |
5.21
|
186,100 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
| 30/07/2025 |
5.27
|
120,600 | 5.25 | 5.27 | 5.14 | 0 | 0 | 0 |
| 29/07/2025 |
5.17
|
256,800 | 5.40 | 5.40 | 5.17 | 0 | 0 | 0 |
| 28/07/2025 |
5.34
|
216,200 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 25/07/2025 |
5.25
|
150,100 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 |
| 24/07/2025 |
5.24
|
153,500 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
| 23/07/2025 |
5.24
|
190,300 | 5.26 | 5.30 | 5.15 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.26
|
295,500 | 5.26 | 5.30 | 5.20 | 14,200 | 0 | 0.1 |
| 21/07/2025 |
5.26
|
263,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.32
|
186,300 | 5.27 | 5.40 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.34
|
228,200 | 5.36 | 5.41 | 5.25 | 0 | 4,300 | -0.0 |
| 16/07/2025 |
5.36
|
314,700 | 5.13 | 5.40 | 5.13 | 0 | 0 | 0 |