| 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) |
-0.10 | -2.22% | 8,124,600 | 0 | 0 |
4
4.60
4.30
|
|
2 tháng
(2025-10-06) |
-0.40 | -8.33% | 16,834,600 | 0 | 0 |
4
5.20
4.30
|
|
3 tháng
(2025-09-05) |
-0.30 | -6.38% | 24,688,400 | 0 | 0 |
4
5.20
4.30
|
|
6 tháng
(2025-06-09) |
0 | 0% | 36,993,400 | 0 | 0 |
4
5.40
4.30
|
|
12 tháng
(2024-12-09) |
1.40 | 46.67% | 77,643,541 | 0 | 0 |
2.90
5.40
4.30
|
|
24 tháng
(2023-12-15) |
1.20 | 37.50% | 168,850,161 | 0 | 0 |
2.80
5.40
4.30
|
|
36 tháng
(2022-12-20) |
1 | 29.41% | 238,897,670 | 0 | 0 |
2.80
5.40
4.30
|
|
60 tháng
(2020-12-30) |
0.60 | 15.79% | 414,734,467 | 0 | 0 |
2.30
13.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.20
|
424,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/12/2025 |
4.30
|
368,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.40
|
397,600 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 02/12/2025 |
4.50
|
924,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.10
|
445,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/11/2025 |
4
|
232,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/11/2025 |
4.10
|
771,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 26/11/2025 |
4.10
|
55,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/11/2025 |
4.10
|
216,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/11/2025 |
4.10
|
438,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/11/2025 |
4.20
|
249,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/11/2025 |
4.30
|
76,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.40
|
63,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/11/2025 |
4.40
|
226,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.30
|
419,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
112,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
168,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
58,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/11/2025 |
4.40
|
128,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/11/2025 |
4.50
|
287,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/11/2025 |
4.50
|
226,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/11/2025 |
4.60
|
842,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/11/2025 |
4.40
|
1,283,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
498,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.60
|
168,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
146,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.80
|
982,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/10/2025 |
4.80
|
564,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2025 |
4.90
|
549,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
189,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
522,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 23/10/2025 |
5
|
411,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2025 |
5.20
|
1,302,400 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
276,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
719,400 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
120,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
104,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
5
|
277,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.10
|
252,200 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
314,100 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
351,900 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 09/10/2025 |
5.20
|
765,400 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.80
|
84,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
277,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.80
|
330,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
84,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
108,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
164,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.90
|
399,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
241,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 26/09/2025 |
4.80
|
1,007,400 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
575,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/09/2025 |
5.20
|
1,587,600 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 23/09/2025 |
4.80
|
218,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/09/2025 |
4.80
|
155,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/09/2025 |
4.70
|
145,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/09/2025 |
4.80
|
276,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/09/2025 |
4.80
|
324,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/09/2025 |
4.90
|
162,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/09/2025 |
4.90
|
280,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/09/2025 |
5
|
315,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/09/2025 |
5
|
382,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/09/2025 |
5
|
889,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 09/09/2025 |
4.80
|
139,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/09/2025 |
4.80
|
88,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/09/2025 |
4.70
|
304,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/09/2025 |
4.70
|
524,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/09/2025 |
4.80
|
47,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/08/2025 |
4.80
|
293,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/08/2025 |
4.70
|
208,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
225,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/08/2025 |
4.70
|
74,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
87,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/08/2025 |
4.70
|
60,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/08/2025 |
4.70
|
86,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.80
|
212,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 19/08/2025 |
4.80
|
103,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/08/2025 |
4.60
|
107,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/08/2025 |
4.70
|
289,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/08/2025 |
4.90
|
130,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2025 |
4.90
|
216,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/08/2025 |
4.90
|
174,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/08/2025 |
5
|
161,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/08/2025 |
5
|
197,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/08/2025 |
5
|
120,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2025 |
5.10
|
259,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/08/2025 |
5
|
409,600 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
| 04/08/2025 |
5.40
|
565,100 | 5.10 | 5.50 | 4.80 | 0 | 0 | 0 |
| 01/08/2025 |
5
|
568,100 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 31/07/2025 |
5.20
|
994,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 30/07/2025 |
4.80
|
332,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/07/2025 |
4.40
|
437,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/07/2025 |
4.40
|
431,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.40
|
387,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/07/2025 |
4.20
|
270,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.30
|
127,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.40
|
156,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/07/2025 |
4.30
|
70,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
89,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
187,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/07/2025 |
4.30
|
36,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |