| 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) |
-0.30 | -5.66% | 77,300 | 100 | 0.0 |
4.60
5.70
4.70
|
|
2 tháng
(2025-10-13) |
-0.50 | -9.09% | 491,800 | 24,600 | 0.1 |
4.60
6.10
4.70
|
|
3 tháng
(2025-09-15) |
-0.90 | -15.25% | 701,400 | 24,600 | 0.1 |
4.60
6.30
4.70
|
|
6 tháng
(2025-06-16) |
-1 | -16.67% | 929,500 | 24,600 | 0.1 |
4.60
6.30
4.70
|
|
12 tháng
(2024-12-17) |
0.30 | 6.38% | 4,527,103 | -34,800 | -0.1 |
4.60
8.80
4.70
|
|
24 tháng
(2023-12-25) |
2.30 | 85.19% | 6,402,889 | -15,400 | 0.0 |
2.70
9.10
4.70
|
|
36 tháng
(2022-12-28) |
-1.50 | -23.08% | 6,411,089 | -15,400 | 0.0 |
2.70
9.10
4.70
|
|
60 tháng
(2021-01-07) |
-0.50 | -9.09% | 7,013,338 | -78,900 | -0.3 |
2.70
12.50
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
|
1,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/12/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
9,900 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 09/12/2025 |
4.90
|
3,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
1,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
9,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 04/12/2025 |
5.60
|
2,100 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/12/2025 |
5.60
|
1,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/12/2025 |
5.70
|
600 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
| 01/12/2025 |
5.10
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/11/2025 |
5.20
|
2,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/11/2025 |
5
|
1,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
11,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/11/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 100 | 0 | 0.0 |
| 20/11/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
15,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 18/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/11/2025 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.30
|
14,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
80,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/11/2025 |
5.30
|
7,700 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
33,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
6.10
|
36,500 | 6 | 6.10 | 5.70 | 24,500 | 0 | 0.1 |
| 03/11/2025 |
6
|
80,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 30/10/2025 |
4.60
|
1,600 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
18,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2025 |
5.50
|
22,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/10/2025 |
5.50
|
2,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2025 |
5.40
|
1,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/10/2025 |
5.70
|
34,900 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 17/10/2025 |
5.60
|
10,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/10/2025 |
5.60
|
5,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/10/2025 |
5.80
|
11,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.90
|
64,300 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 13/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2025 |
5.70
|
1,100 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2025 |
5.50
|
81,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2025 |
5.60
|
67,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/10/2025 |
5.70
|
800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/10/2025 |
5.70
|
200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.50
|
1,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.60
|
4,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/09/2025 |
5.70
|
16,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 29/09/2025 |
5.70
|
13,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.50
|
2,100 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 25/09/2025 |
5.50
|
4,400 | 4.90 | 5.70 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 22/09/2025 |
5.70
|
400 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 19/09/2025 |
5.70
|
1,800 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
5.70
|
10,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/09/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
23,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/09/2025 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/09/2025 |
5.90
|
6,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/09/2025 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 28/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/08/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/08/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/08/2025 |
5.70
|
29,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/08/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/08/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/08/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/08/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/08/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/08/2025 |
6.20
|
900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/08/2025 |
6.30
|
200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 12/08/2025 |
5.90
|
6,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/08/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/08/2025 |
5.90
|
2,000 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 06/08/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 31/07/2025 |
5.90
|
23,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2025 |
5.80
|
1,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/07/2025 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/07/2025 |
5.70
|
16,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/07/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/07/2025 |
5.90
|
2,100 | 5 | 5.90 | 5 | 0 | 0 | 0 |