| 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) |
-0.36 | -7.26% | 1,393,100 | -500 | -0.0 |
4.60
4.97
4.71
|
|
2 tháng
(2025-10-13) |
-0.69 | -13.04% | 3,258,500 | -6,100 | -0.0 |
4.60
5.29
4.71
|
|
3 tháng
(2025-09-15) |
-0.93 | -16.82% | 4,638,300 | -3,900 | -0.0 |
4.60
5.56
4.71
|
|
6 tháng
(2025-06-16) |
-0.68 | -12.88% | 23,115,100 | 59,300 | 0.1 |
4.60
6.14
4.71
|
|
12 tháng
(2024-12-17) |
-2.65 | -36.55% | 40,310,200 | -181,786 | -1.6 |
4.60
7.25
4.71
|
|
24 tháng
(2023-12-25) |
-3.21 | -41.11% | 105,958,800 | -367,686 | -3.4 |
4.60
9.07
4.71
|
|
36 tháng
(2022-12-28) |
0.83 | 22.06% | 191,311,000 | -455,186 | -3.6 |
3.57
10.41
4.71
|
|
60 tháng
(2021-01-07) |
0.32 | 7.59% | 498,877,800 | -10,826,475 | -90.4 |
3.33
16.93
4.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
4.71
|
36,400 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
| 11/12/2025 |
4.60
|
47,000 | 4.90 | 4.94 | 4.60 | 0 | 0 | 0 |
| 10/12/2025 |
4.93
|
26,400 | 4.91 | 4.93 | 4.90 | 0 | 200 | -0.0 |
| 09/12/2025 |
4.92
|
47,000 | 4.90 | 4.92 | 4.84 | 0 | 800 | -0.0 |
| 08/12/2025 |
4.92
|
23,200 | 4.92 | 4.92 | 4.85 | 0 | 4,100 | -0.0 |
| 05/12/2025 |
4.85
|
117,600 | 4.95 | 5.20 | 4.85 | 0 | 0 | 0 |
| 04/12/2025 |
4.95
|
184,900 | 4.88 | 4.97 | 4.88 | 1,000 | 0 | 0.0 |
| 03/12/2025 |
4.95
|
108,200 | 4.86 | 4.97 | 4.86 | 5,100 | 0 | 0.0 |
| 02/12/2025 |
4.89
|
41,200 | 4.94 | 4.95 | 4.60 | 0 | 0 | 0 |
| 01/12/2025 |
4.88
|
63,200 | 4.95 | 4.99 | 4.84 | 0 | 200 | -0.0 |
| 28/11/2025 |
4.85
|
23,200 | 4.95 | 4.96 | 4.85 | 0 | 0 | 0 |
| 27/11/2025 |
4.88
|
26,400 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 26/11/2025 |
4.91
|
17,000 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
| 25/11/2025 |
4.86
|
24,100 | 4.88 | 4.97 | 4.82 | 0 | 0 | 0 |
| 24/11/2025 |
4.88
|
17,800 | 4.97 | 4.99 | 4.88 | 0 | 0 | 0 |
| 21/11/2025 |
4.87
|
62,900 | 5 | 5 | 4.83 | 0 | 1,000 | -0.0 |
| 20/11/2025 |
4.90
|
40,800 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 19/11/2025 |
4.97
|
327,700 | 4.90 | 4.99 | 4.90 | 0 | 200 | -0.0 |
| 18/11/2025 |
4.94
|
16,100 | 4.91 | 4.99 | 4.90 | 0 | 0 | 0 |
| 17/11/2025 |
4.91
|
13,900 | 4.91 | 5 | 4.88 | 800 | 0 | 0.0 |
| 14/11/2025 |
4.95
|
72,500 | 4.95 | 5 | 4.94 | 0 | 500 | -0.0 |
| 13/11/2025 |
4.95
|
20,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.96
|
72,000 | 4.98 | 5.01 | 4.83 | 0 | 400 | -0.0 |
| 11/11/2025 |
4.97
|
3,500 | 5 | 5 | 4.88 | 0 | 0 | 0 |
| 10/11/2025 |
4.93
|
34,700 | 4.95 | 5 | 4.93 | 0 | 0 | 0 |
| 07/11/2025 |
4.95
|
25,300 | 5.06 | 5.06 | 4.95 | 0 | 3,900 | -0.0 |
| 06/11/2025 |
5.08
|
4,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/11/2025 |
5.10
|
20,800 | 5.10 | 5.10 | 4.88 | 0 | 2,000 | -0.0 |
| 04/11/2025 |
5.10
|
40,400 | 5 | 5.14 | 4.90 | 0 | 0 | 0 |
| 03/11/2025 |
5
|
62,000 | 5.01 | 5.08 | 4.93 | 700 | 600 | 0.0 |
| 31/10/2025 |
5
|
92,200 | 4.96 | 5.35 | 4.95 | 5,500 | 1,000 | 0.0 |
| 30/10/2025 |
5.22
|
111,500 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
| 29/10/2025 |
5.13
|
246,200 | 4.79 | 5.13 | 4.79 | 600 | 700 | -0.0 |
| 28/10/2025 |
4.80
|
43,300 | 4.80 | 4.84 | 4.75 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
14,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
57,200 | 4.87 | 4.88 | 4.71 | 700 | 3,100 | -0.0 |
| 23/10/2025 |
4.86
|
21,600 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
| 22/10/2025 |
4.86
|
15,400 | 4.81 | 4.92 | 4.74 | 0 | 0 | 0 |
| 21/10/2025 |
4.80
|
81,600 | 4.70 | 4.85 | 4.50 | 2,600 | 0 | 0.0 |
| 20/10/2025 |
4.69
|
113,200 | 5 | 5 | 4.65 | 0 | 500 | -0.0 |
| 17/10/2025 |
5
|
182,300 | 5.07 | 5.09 | 4.94 | 100 | 1,000 | -0.0 |
| 16/10/2025 |
5.05
|
121,300 | 5.05 | 5.07 | 4.97 | 0 | 0 | 0 |
| 15/10/2025 |
5.05
|
98,300 | 5.06 | 5.09 | 5.01 | 0 | 0 | 0 |
| 14/10/2025 |
5.10
|
357,800 | 5.26 | 5.30 | 5.06 | 0 | 800 | -0.0 |
| 13/10/2025 |
5.29
|
117,300 | 5.30 | 5.37 | 5.25 | 0 | 2,200 | -0.0 |
| 10/10/2025 |
5.39
|
139,500 | 5.40 | 5.40 | 5.33 | 0 | 1,900 | -0.0 |
| 09/10/2025 |
5.40
|
25,200 | 5.37 | 5.43 | 5.29 | 0 | 0 | 0 |
| 08/10/2025 |
5.41
|
70,400 | 5.50 | 5.50 | 5.22 | 2,100 | 1,000 | 0.0 |
| 07/10/2025 |
5.42
|
117,100 | 5.53 | 5.53 | 5.35 | 1,500 | 1,000 | 0.0 |
| 06/10/2025 |
5.46
|
64,500 | 5.47 | 5.53 | 5.41 | 500 | 0 | 0.0 |
| 03/10/2025 |
5.42
|
69,200 | 5.42 | 5.42 | 5.39 | 0 | 0 | 0 |
| 02/10/2025 |
5.42
|
54,600 | 5.50 | 5.50 | 5.42 | 300 | 1,000 | -0.0 |
| 01/10/2025 |
5.50
|
38,300 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 |
| 30/09/2025 |
5.48
|
66,300 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
| 29/09/2025 |
5.47
|
38,000 | 5.50 | 5.52 | 5.47 | 0 | 400 | -0.0 |
| 26/09/2025 |
5.50
|
84,700 | 5.59 | 5.59 | 5.40 | 0 | 0 | 0 |
| 25/09/2025 |
5.45
|
83,900 | 5.59 | 5.59 | 5.45 | 200 | 0 | 0.0 |
| 24/09/2025 |
5.40
|
80,200 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
| 23/09/2025 |
5.46
|
34,200 | 5.47 | 5.50 | 5.46 | 8,800 | 0 | 0.0 |
| 22/09/2025 |
5.47
|
93,000 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
| 19/09/2025 |
5.54
|
50,100 | 5.50 | 5.55 | 5.46 | 0 | 4,400 | -0.0 |
| 18/09/2025 |
5.54
|
91,200 | 5.50 | 5.59 | 5.46 | 0 | 10,500 | -0.1 |
| 17/09/2025 |
5.50
|
65,300 | 5.56 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.56
|
49,200 | 5.61 | 5.62 | 5.54 | 0 | 1,500 | -0.0 |
| 15/09/2025 |
5.53
|
64,900 | 5.61 | 5.61 | 5.50 | 10,500 | 0 | 0.1 |
| 12/09/2025 |
5.53
|
58,500 | 5.59 | 5.61 | 5.52 | 0 | 500 | -0.0 |
| 11/09/2025 |
5.53
|
83,400 | 5.57 | 5.60 | 5.28 | 0 | 0 | 0 |
| 10/09/2025 |
5.57
|
43,700 | 5.62 | 5.62 | 5.50 | 0 | 6,000 | -0.0 |
| 09/09/2025 |
5.58
|
148,600 | 5.35 | 5.58 | 5.35 | 0 | 10,200 | -0.1 |
| 08/09/2025 |
5.45
|
269,400 | 5.62 | 5.62 | 5.45 | 0 | 22,700 | -0.1 |
| 05/09/2025 |
5.62
|
243,200 | 5.66 | 5.70 | 5.62 | 0 | 800 | -0.0 |
| 04/09/2025 |
5.66
|
293,500 | 5.81 | 5.82 | 5.44 | 0 | 3,400 | -0.0 |
| 03/09/2025 |
5.84
|
111,400 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
| 29/08/2025 |
5.76
|
323,000 | 5.67 | 5.80 | 5.64 | 0 | 200 | -0.0 |
| 28/08/2025 |
5.67
|
97,400 | 5.64 | 5.68 | 5.63 | 0 | 0 | 0 |
| 27/08/2025 |
5.68
|
112,600 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 26/08/2025 |
5.68
|
269,600 | 5.68 | 5.68 | 5.57 | 43,300 | 0 | 0.2 |
| 25/08/2025 |
5.68
|
85,400 | 5.77 | 5.78 | 5.68 | 0 | 0 | 0 |
| 22/08/2025 |
5.78
|
431,000 | 5.88 | 5.88 | 5.70 | 0 | 200 | -0.0 |
| 21/08/2025 |
5.89
|
304,800 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 20/08/2025 |
5.93
|
324,100 | 6.09 | 6.09 | 5.85 | 0 | 3,400 | -0.0 |
| 19/08/2025 |
5.95
|
355,600 | 5.93 | 6.12 | 5.81 | 0 | 800 | -0.0 |
| 18/08/2025 |
5.85
|
215,200 | 5.83 | 6.05 | 5.80 | 200 | 8,300 | -0.0 |
| 15/08/2025 |
5.83
|
347,900 | 6.01 | 6.05 | 5.81 | 3,400 | 8,700 | -0.0 |
| 14/08/2025 |
6.05
|
225,000 | 6.20 | 6.20 | 5.91 | 1,000 | 6,100 | -0.0 |
| 13/08/2025 |
6.14
|
490,900 | 6.14 | 6.34 | 6.09 | 7,100 | 0 | 0.0 |
| 12/08/2025 |
6.14
|
373,400 | 6.08 | 6.29 | 6.08 | 9,400 | 49,700 | -0.3 |
| 11/08/2025 |
6.07
|
418,000 | 5.98 | 6.15 | 5.98 | 6,300 | 100 | 0.0 |
| 08/08/2025 |
5.93
|
330,200 | 5.86 | 5.94 | 5.79 | 0 | 1,000 | -0.0 |
| 07/08/2025 |
5.82
|
219,800 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
| 06/08/2025 |
5.82
|
103,700 | 5.89 | 5.89 | 5.75 | 3,200 | 0 | 0.0 |
| 05/08/2025 |
5.80
|
333,900 | 5.83 | 5.94 | 5.70 | 6,100 | 1,900 | 0.0 |
| 04/08/2025 |
5.83
|
256,900 | 5.73 | 5.83 | 5.72 | 40,500 | 0 | 0.2 |
| 01/08/2025 |
5.75
|
192,000 | 5.90 | 5.90 | 5.65 | 0 | 23,300 | -0.1 |
| 31/07/2025 |
5.81
|
379,700 | 5.79 | 5.85 | 5.55 | 1,400 | 3,800 | -0.0 |
| 30/07/2025 |
5.62
|
288,700 | 5.60 | 5.98 | 5.60 | 500 | 500 | -0.0 |
| 29/07/2025 |
5.70
|
830,300 | 6.04 | 6.04 | 5.49 | 23,300 | 8,800 | 0.1 |
| 28/07/2025 |
5.89
|
499,700 | 5.82 | 5.94 | 5.70 | 3,600 | 1,200 | 0.0 |
| 25/07/2025 |
5.73
|
345,400 | 5.88 | 5.88 | 5.60 | 700 | 2,200 | -0.0 |
| 24/07/2025 |
5.80
|
278,300 | 5.69 | 5.85 | 5.69 | 7,000 | 600 | 0.0 |