| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.10 | -2.17% | 3,720,300 | 5,000 | 0.0 |
4.20
4.90
4.60
|
|
2 tháng
(2025-10-16) |
-0.40 | -8.16% | 7,024,300 | 12,000 | 0.1 |
4.20
4.90
4.60
|
|
3 tháng
(2025-09-16) |
-0.60 | -11.76% | 12,621,300 | 380,700 | 2.0 |
4.20
5.30
4.60
|
|
6 tháng
(2025-06-18) |
-0.70 | -13.46% | 37,619,300 | 593,200 | 3.2 |
4.20
5.60
4.60
|
|
12 tháng
(2024-12-20) |
-1.60 | -26.23% | 82,815,563 | 1,378,700 | 11.8 |
3.80
6.40
4.60
|
|
24 tháng
(2023-12-26) |
-0.70 | -13.46% | 221,031,796 | 797,400 | 8.1 |
3.80
9.30
4.60
|
|
36 tháng
(2023-01-03) |
-3.80 | -45.78% | 333,582,181 | 855,300 | 8.7 |
3.80
10.50
4.60
|
|
60 tháng
(2021-01-11) |
-35.50 | -88.75% | 398,750,232 | 860,900 | 8.6 |
3.80
46.30
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
5.10
|
572,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 23/07/2025 |
5.10
|
390,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/07/2025 |
5.20
|
599,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/07/2025 |
5.30
|
737,300 | 5.30 | 5.70 | 5.30 | 80,000 | 0 | 0.5 |
| 18/07/2025 |
5.50
|
1,189,800 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.40
|
459,400 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
256,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/07/2025 |
5.10
|
301,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 14/07/2025 |
5.20
|
358,700 | 5.20 | 5.30 | 5.10 | 600 | 0 | 0.0 |
| 11/07/2025 |
5.20
|
425,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
341,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
248,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 08/07/2025 |
5.10
|
198,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
233,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
5
|
87,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/07/2025 |
5
|
198,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
218,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.90
|
196,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/06/2025 |
5
|
120,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/06/2025 |
5
|
202,000 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 26/06/2025 |
5
|
55,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
217,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.10
|
170,500 | 5.10 | 5.10 | 4.90 | 100 | 0 | 0 |
| 23/06/2025 |
5.10
|
187,700 | 4.90 | 5.10 | 4.90 | 0 | 32,500 | -0.2 |
| 20/06/2025 |
5
|
188,700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/06/2025 |
5.10
|
187,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
5.20
|
265,100 | 5.20 | 5.20 | 5 | 0 | 217,500 | -1.3 |
| 17/06/2025 |
5.20
|
210,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
326,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5.30
|
1,547,000 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.50
|
1,567,200 | 5.80 | 5.80 | 5.30 | 250,000 | 0 | 0 |
| 11/06/2025 |
5.50
|
2,511,400 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
98,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/06/2025 |
4.80
|
265,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/06/2025 |
4.90
|
336,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
275,400 | 4 | 4.90 | 4 | 100 | 0 | 0.0 |
| 04/06/2025 |
4.80
|
1,011,600 | 5.40 | 5.40 | 4.50 | 300 | 0 | 0.0 |
| 03/06/2025 |
4.80
|
135,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.70
|
175,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.80
|
127,400 | 5 | 5 | 4.70 | 100 | 0 | 0 |
| 29/05/2025 |
5
|
815,300 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.60
|
89,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/05/2025 |
4.50
|
212,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/05/2025 |
4.50
|
76,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/05/2025 |
4.60
|
96,200 | 4.50 | 4.60 | 4.40 | 100 | 0 | 0 |
| 22/05/2025 |
4.50
|
185,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/05/2025 |
4.70
|
70,100 | 4.60 | 4.70 | 4.50 | 100 | 0 | 0.0 |
| 20/05/2025 |
4.60
|
148,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
128,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
4.70
|
343,200 | 4.70 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 15/05/2025 |
4.70
|
233,000 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 14/05/2025 |
4.60
|
170,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
220,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 12/05/2025 |
4.50
|
275,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/05/2025 |
4.50
|
100,300 | 4.40 | 4.50 | 4.40 | 100 | 0 | 0 |
| 08/05/2025 |
4.40
|
169,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
72,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.40
|
202,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
68,800 | 4.60 | 4.60 | 4.40 | 100 | 0 | 0 |
| 29/04/2025 |
4.50
|
339,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.50
|
91,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/04/2025 |
4.60
|
221,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
78,300 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
123,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/04/2025 |
4.40
|
237,800 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.50
|
105,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 18/04/2025 |
4.60
|
143,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/04/2025 |
4.50
|
405,700 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
90,800 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
106,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
4.80
|
92,600 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
302,800 | 5.20 | 5.20 | 4.70 | 200 | 0 | 0.0 |
| 10/04/2025 |
5
|
438,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
1,405,700 | 4 | 4.50 | 3.80 | 0 | 0 | 0 |
| 08/04/2025 |
3.80
|
811,500 | 4.50 | 4.50 | 3.80 | 0 | 0 | 0 |
| 04/04/2025 |
4.70
|
433,600 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 03/04/2025 |
4.70
|
956,500 | 5.30 | 5.50 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.50
|
61,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
73,900 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 31/03/2025 |
5.40
|
193,500 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 28/03/2025 |
5.40
|
122,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
76,900 | 5.40 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.40
|
79,300 | 5.40 | 5.50 | 5.30 | 2,200 | 0 | 0.0 |
| 25/03/2025 |
5.50
|
179,200 | 5.50 | 5.50 | 5.30 | 0 | 40,000 | -0.2 |
| 24/03/2025 |
5.50
|
65,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/03/2025 |
5.50
|
160,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2025 |
5.50
|
141,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/03/2025 |
5.60
|
90,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/03/2025 |
5.60
|
105,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/03/2025 |
5.70
|
266,200 | 5.60 | 5.70 | 5.40 | 4,000 | 0 | 0 |
| 14/03/2025 |
5.60
|
173,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.50
|
242,700 | 5.60 | 5.70 | 5.50 | 2,500 | 0 | 0.0 |
| 12/03/2025 |
5.60
|
193,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.60
|
202,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/03/2025 |
5.60
|
213,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/03/2025 |
5.60
|
211,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/03/2025 |
5.60
|
135,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.60
|
218,900 | 5.70 | 5.70 | 5.60 | 20,000 | 0 | 0.1 |
| 04/03/2025 |
5.70
|
332,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.80
|
288,900 | 5.80 | 5.90 | 5.70 | 20,000 | 0 | 0.1 |