| 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) |
0.04 | 1.38% | 1,836,100 | 1,100 | 0.0 |
2.82
2.99
2.99
|
|
2 tháng
(2025-10-06) |
-0.15 | -4.87% | 5,396,300 | 1,000 | 0.0 |
2.80
3.10
2.99
|
|
3 tháng
(2025-09-05) |
-0.09 | -2.98% | 12,318,100 | -19,800 | -0.1 |
2.80
3.45
2.99
|
|
6 tháng
(2025-06-09) |
0.06 | 2.09% | 23,375,300 | 60,900 | 0.2 |
2.76
3.45
2.99
|
|
12 tháng
(2024-12-09) |
-0.34 | -10.40% | 39,767,200 | 61,375 | 0.2 |
2.42
3.49
2.99
|
|
24 tháng
(2023-12-15) |
-1.30 | -30.71% | 119,104,100 | -25,730 | -0.1 |
2.42
5.42
2.99
|
|
36 tháng
(2022-12-20) |
-0.70 | -19.25% | 166,957,700 | 55,570 | 1.6 |
2.42
5.42
2.99
|
|
60 tháng
(2020-12-31) |
-8.50 | -74.36% | 404,070,200 | 84,070 | 1.1 |
2.42
14.81
2.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
2.94
|
54,600 | 2.99 | 3 | 2.94 | 0 | 0 | 0 |
| 04/12/2025 |
2.99
|
725,900 | 2.93 | 3.03 | 2.80 | 0 | 0 | 0 |
| 03/12/2025 |
2.93
|
67,300 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
| 02/12/2025 |
2.95
|
67,200 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| 01/12/2025 |
2.94
|
103,500 | 2.91 | 2.95 | 2.89 | 0 | 0 | 0 |
| 28/11/2025 |
2.89
|
33,700 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
| 27/11/2025 |
2.95
|
84,500 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 |
| 26/11/2025 |
2.91
|
216,000 | 2.88 | 2.92 | 2.85 | 0 | 0 | 0 |
| 25/11/2025 |
2.90
|
60,300 | 2.86 | 2.91 | 2.84 | 0 | 0 | 0 |
| 24/11/2025 |
2.86
|
27,700 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 |
| 21/11/2025 |
2.86
|
44,100 | 2.90 | 2.94 | 2.85 | 0 | 0 | 0 |
| 20/11/2025 |
2.90
|
107,500 | 2.93 | 2.96 | 2.88 | 0 | 0 | 0 |
| 19/11/2025 |
2.93
|
58,800 | 2.93 | 2.95 | 2.88 | 1,100 | 0 | 0.0 |
| 18/11/2025 |
2.94
|
88,900 | 2.89 | 2.95 | 2.88 | 0 | 0 | 0 |
| 17/11/2025 |
2.88
|
99,300 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
| 14/11/2025 |
2.86
|
76,900 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
| 13/11/2025 |
2.87
|
161,100 | 2.82 | 2.89 | 2.81 | 0 | 0 | 0 |
| 12/11/2025 |
2.82
|
189,500 | 2.82 | 2.90 | 2.81 | 0 | 0 | 0 |
| 11/11/2025 |
2.82
|
80,900 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
| 10/11/2025 |
2.84
|
85,400 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
| 07/11/2025 |
2.89
|
25,400 | 2.87 | 2.93 | 2.81 | 0 | 0 | 0 |
| 06/11/2025 |
2.88
|
75,800 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
| 05/11/2025 |
2.92
|
20,900 | 2.89 | 2.93 | 2.87 | 0 | 0 | 0 |
| 04/11/2025 |
2.89
|
61,400 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
| 03/11/2025 |
2.91
|
178,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
| 31/10/2025 |
2.91
|
24,700 | 2.91 | 2.94 | 2.90 | 0 | 200 | -0.0 |
| 30/10/2025 |
2.91
|
147,500 | 3.03 | 3.05 | 2.86 | 0 | 0 | 0 |
| 29/10/2025 |
3.02
|
128,300 | 3.05 | 3.07 | 3 | 0 | 0 | 0 |
| 28/10/2025 |
3.03
|
344,300 | 2.86 | 3.03 | 2.83 | 0 | 0 | 0 |
| 27/10/2025 |
2.84
|
47,000 | 2.85 | 2.88 | 2.84 | 0 | 0 | 0 |
| 24/10/2025 |
2.84
|
86,500 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
| 23/10/2025 |
2.88
|
85,600 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
| 22/10/2025 |
2.82
|
55,200 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
| 21/10/2025 |
2.81
|
76,400 | 2.80 | 2.84 | 2.76 | 0 | 0 | 0 |
| 20/10/2025 |
2.80
|
259,000 | 2.90 | 2.94 | 2.80 | 100 | 0 | 0.0 |
| 17/10/2025 |
2.95
|
250,200 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 |
| 16/10/2025 |
2.97
|
97,000 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 |
| 15/10/2025 |
2.99
|
22,900 | 3.01 | 3.06 | 2.95 | 0 | 0 | 0 |
| 14/10/2025 |
2.97
|
244,900 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
| 13/10/2025 |
3.05
|
195,400 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
| 10/10/2025 |
3.09
|
125,600 | 3.10 | 3.12 | 3.05 | 0 | 0 | 0 |
| 09/10/2025 |
3.10
|
71,600 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 08/10/2025 |
3.08
|
69,800 | 3.10 | 3.15 | 3.08 | 0 | 0 | 0 |
| 07/10/2025 |
3.09
|
270,500 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 |
| 06/10/2025 |
3.08
|
779,800 | 3.05 | 3.10 | 3.04 | 0 | 0 | 0 |
| 03/10/2025 |
3.10
|
56,900 | 3.09 | 3.10 | 3.03 | 0 | 0 | 0 |
| 02/10/2025 |
3.08
|
108,300 | 3.16 | 3.17 | 3.08 | 0 | 0 | 0 |
| 01/10/2025 |
3.16
|
83,400 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
| 30/09/2025 |
3.10
|
152,300 | 3.07 | 3.10 | 3.02 | 0 | 0 | 0 |
| 29/09/2025 |
3.07
|
295,500 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
| 26/09/2025 |
3.13
|
227,400 | 3.15 | 3.27 | 3.10 | 0 | 0 | 0 |
| 25/09/2025 |
3.17
|
268,200 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
| 24/09/2025 |
3.29
|
822,600 | 3.42 | 3.48 | 3.19 | 100 | 0 | 0.0 |
| 23/09/2025 |
3.42
|
543,800 | 3.48 | 3.48 | 3.30 | 0 | 200 | -0.0 |
| 22/09/2025 |
3.34
|
721,500 | 3.46 | 3.56 | 3.30 | 0 | 100 | -0.0 |
| 19/09/2025 |
3.45
|
383,900 | 3.34 | 3.50 | 3.34 | 0 | 200 | -0.0 |
| 18/09/2025 |
3.33
|
1,339,400 | 3.53 | 3.55 | 3.33 | 0 | 200 | -0.0 |
| 17/09/2025 |
3.32
|
597,300 | 3.11 | 3.32 | 3.10 | 100 | 20,500 | -0.1 |
| 16/09/2025 |
3.11
|
389,200 | 3.02 | 3.15 | 3.01 | 0 | 0 | 0 |
| 15/09/2025 |
3
|
271,400 | 2.99 | 3.01 | 2.95 | 0 | 0 | 0 |
| 12/09/2025 |
2.99
|
117,100 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 |
| 11/09/2025 |
2.95
|
120,500 | 2.96 | 2.97 | 2.92 | 0 | 0 | 0 |
| 10/09/2025 |
3
|
33,300 | 2.97 | 3 | 2.97 | 0 | 0 | 0 |
| 09/09/2025 |
2.98
|
44,800 | 2.98 | 3.01 | 2.98 | 200 | 0 | 0.0 |
| 08/09/2025 |
2.98
|
205,300 | 3.02 | 3.04 | 2.98 | 0 | 0 | 0 |
| 05/09/2025 |
3.02
|
139,700 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 04/09/2025 |
3.06
|
125,900 | 3.05 | 3.06 | 3.01 | 0 | 0 | 0 |
| 03/09/2025 |
3.01
|
74,300 | 3.01 | 3.04 | 3.01 | 0 | 0 | 0 |
| 29/08/2025 |
3.01
|
94,300 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 |
| 28/08/2025 |
2.99
|
55,000 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 27/08/2025 |
3
|
91,600 | 3 | 3.01 | 2.97 | 0 | 0 | 0 |
| 26/08/2025 |
2.99
|
150,500 | 2.94 | 3 | 2.91 | 0 | 0 | 0 |
| 25/08/2025 |
2.95
|
80,800 | 2.97 | 3.01 | 2.95 | 0 | 0 | 0 |
| 22/08/2025 |
2.95
|
160,300 | 3.04 | 3.04 | 2.95 | 10,000 | 0 | 0.0 |
| 21/08/2025 |
3.02
|
80,400 | 3.06 | 3.06 | 3 | 8,200 | 0 | 0.0 |
| 20/08/2025 |
3.05
|
74,800 | 3.10 | 3.10 | 3.02 | 10,000 | 0 | 0.0 |
| 19/08/2025 |
3.10
|
181,000 | 3.05 | 3.10 | 3.01 | 0 | 0 | 0 |
| 18/08/2025 |
3.04
|
120,800 | 3.04 | 3.07 | 2.99 | 0 | 0 | 0 |
| 15/08/2025 |
3.04
|
136,800 | 3.07 | 3.08 | 3.03 | 0 | 0 | 0 |
| 14/08/2025 |
3.06
|
151,200 | 3.07 | 3.08 | 3.05 | 1,600 | 0 | 0.0 |
| 13/08/2025 |
3.06
|
161,300 | 3.12 | 3.13 | 3.06 | 800 | 0 | 0.0 |
| 12/08/2025 |
3.12
|
172,100 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 11/08/2025 |
3.13
|
269,000 | 3.10 | 3.14 | 3.07 | 0 | 0 | 0 |
| 08/08/2025 |
3.08
|
384,200 | 3.05 | 3.08 | 3.02 | 0 | 0 | 0 |
| 07/08/2025 |
3.04
|
255,500 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
| 06/08/2025 |
3.03
|
123,800 | 3.04 | 3.05 | 2.99 | 0 | 0 | 0 |
| 05/08/2025 |
3.04
|
131,000 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 04/08/2025 |
3.05
|
191,700 | 2.98 | 3.06 | 2.95 | 0 | 0 | 0 |
| 01/08/2025 |
2.98
|
120,700 | 3.04 | 3.05 | 2.95 | 0 | 0 | 0 |
| 31/07/2025 |
3.04
|
173,000 | 3.05 | 3.07 | 3 | 0 | 0 | 0 |
| 30/07/2025 |
3
|
129,100 | 2.91 | 3.05 | 2.91 | 0 | 0 | 0 |
| 29/07/2025 |
2.98
|
420,000 | 3.16 | 3.17 | 2.98 | 0 | 0 | 0 |
| 28/07/2025 |
3.15
|
201,900 | 3.14 | 3.18 | 3.12 | 0 | 0 | 0 |
| 25/07/2025 |
3.13
|
281,000 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
| 24/07/2025 |
3.07
|
282,700 | 3.02 | 3.08 | 3 | 0 | 0 | 0 |
| 23/07/2025 |
3.02
|
161,000 | 3.04 | 3.05 | 3.01 | 0 | 0 | 0 |
| 22/07/2025 |
3.03
|
211,800 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
| 21/07/2025 |
3
|
196,900 | 3.03 | 3.10 | 2.98 | 0 | 0 | 0 |
| 18/07/2025 |
3.03
|
163,600 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 17/07/2025 |
3.03
|
326,300 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| 16/07/2025 |
3.02
|
193,400 | 3 | 3.04 | 2.97 | 0 | 0 | 0 |