| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.14 | -4.88% | 229,300 | 200 | 0.0 |
2.72
2.87
2.73
|
|
2 tháng
(2026-01-12) |
-0.24 | -8.08% | 591,100 | -6,800 | -0.0 |
2.72
2.97
2.73
|
|
3 tháng
(2025-12-15) |
-0.22 | -7.46% | 712,100 | -11,600 | -0.0 |
2.72
2.98
2.73
|
|
6 tháng
(2025-09-15) |
-0.33 | -10.78% | 1,684,800 | -14,200 | -0.0 |
2.72
3.07
2.73
|
|
12 tháng
(2025-03-18) |
-0.57 | -17.27% | 6,115,900 | -15,100 | -0.0 |
2.72
3.34
2.73
|
|
24 tháng
(2024-03-25) |
-0.88 | -24.38% | 13,388,100 | -13,833 | -0.0 |
2.72
3.62
2.73
|
|
36 tháng
(2023-03-29) |
-0.16 | -5.54% | 45,230,000 | 4,067 | 0.0 |
2.69
4.54
2.73
|
|
60 tháng
(2021-04-08) |
-1.22 | -30.89% | 244,663,200 | -102,019 | -0.1 |
2.25
11.70
2.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
2.73
|
2,100 | 2.71 | 2.73 | 2.71 | 0 | 0 | 0 |
| 12/03/2026 |
2.73
|
22,400 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
| 11/03/2026 |
2.73
|
11,300 | 2.72 | 2.74 | 2.69 | 0 | 0 | 0 |
| 10/03/2026 |
2.72
|
21,500 | 2.71 | 2.78 | 2.69 | 0 | 0 | 0 |
| 09/03/2026 |
2.72
|
8,300 | 2.75 | 2.79 | 2.68 | 0 | 0 | 0 |
| 06/03/2026 |
2.80
|
8,600 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
| 05/03/2026 |
2.83
|
5,300 | 2.84 | 2.85 | 2.80 | 0 | 0 | 0 |
| 04/03/2026 |
2.84
|
10,800 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
| 03/03/2026 |
2.85
|
12,900 | 2.84 | 2.86 | 2.82 | 0 | 0 | 0 |
| 02/03/2026 |
2.85
|
6,000 | 2.83 | 2.85 | 2.82 | 0 | 0 | 0 |
| 27/02/2026 |
2.85
|
10,400 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 |
| 26/02/2026 |
2.85
|
4,700 | 2.85 | 2.86 | 2.84 | 0 | 0 | 0 |
| 25/02/2026 |
2.85
|
12,400 | 2.83 | 2.85 | 2.83 | 0 | 0 | 0 |
| 24/02/2026 |
2.83
|
13,700 | 2.82 | 2.83 | 2.80 | 0 | 0 | 0 |
| 23/02/2026 |
2.82
|
9,400 | 2.80 | 2.84 | 2.80 | 200 | 0 | 0.0 |
| 13/02/2026 |
2.80
|
19,600 | 2.84 | 2.86 | 2.72 | 0 | 0 | 0 |
| 12/02/2026 |
2.83
|
43,100 | 2.85 | 2.86 | 2.67 | 0 | 0 | 0 |
| 11/02/2026 |
2.87
|
8,900 | 2.88 | 2.89 | 2.83 | 0 | 0 | 0 |
| 10/02/2026 |
2.88
|
3,700 | 2.85 | 2.88 | 2.83 | 0 | 0 | 0 |
| 09/02/2026 |
2.90
|
16,300 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
| 06/02/2026 |
2.85
|
9,900 | 2.90 | 2.91 | 2.85 | 0 | 0 | 0 |
| 05/02/2026 |
2.90
|
118,600 | 2.92 | 2.93 | 2.89 | 0 | 0 | 0 |
| 04/02/2026 |
2.89
|
127,700 | 2.89 | 2.93 | 2.89 | 0 | 7,000 | -0.0 |
| 03/02/2026 |
2.88
|
10,900 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
| 02/02/2026 |
2.89
|
9,800 | 2.88 | 2.90 | 2.88 | 0 | 0 | 0 |
| 30/01/2026 |
2.90
|
1,500 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
| 29/01/2026 |
2.93
|
4,900 | 2.92 | 2.93 | 2.90 | 0 | 0 | 0 |
| 28/01/2026 |
2.92
|
1,400 | 2.92 | 2.93 | 2.92 | 0 | 0 | 0 |
| 27/01/2026 |
2.92
|
4,300 | 2.92 | 2.94 | 2.88 | 0 | 0 | 0 |
| 26/01/2026 |
2.92
|
7,800 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
| 23/01/2026 |
2.91
|
8,600 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
| 22/01/2026 |
2.93
|
4,500 | 2.92 | 2.94 | 2.90 | 0 | 0 | 0 |
| 21/01/2026 |
2.93
|
1,200 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
| 20/01/2026 |
2.92
|
3,600 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
| 19/01/2026 |
2.94
|
4,800 | 2.93 | 2.95 | 2.93 | 0 | 0 | 0 |
| 16/01/2026 |
2.95
|
2,500 | 2.91 | 2.96 | 2.91 | 0 | 0 | 0 |
| 15/01/2026 |
2.97
|
2,100 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 |
| 14/01/2026 |
2.97
|
3,600 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
| 13/01/2026 |
2.97
|
3,500 | 2.96 | 2.97 | 2.96 | 0 | 0 | 0 |
| 12/01/2026 |
2.97
|
10,600 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 |
| 09/01/2026 |
2.97
|
1,600 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 |
| 08/01/2026 |
2.97
|
2,400 | 2.93 | 2.97 | 2.91 | 0 | 100 | -0.0 |
| 07/01/2026 |
2.97
|
27,200 | 2.95 | 2.97 | 2.92 | 0 | 0 | 0 |
| 06/01/2026 |
2.95
|
17,400 | 2.94 | 2.95 | 2.91 | 0 | 0 | 0 |
| 05/01/2026 |
2.94
|
4,300 | 2.96 | 2.97 | 2.91 | 0 | 0 | 0 |
| 31/12/2025 |
2.96
|
600 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 30/12/2025 |
2.97
|
2,800 | 2.96 | 2.97 | 2.91 | 0 | 0 | 0 |
| 29/12/2025 |
2.97
|
1,200 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
| 26/12/2025 |
2.97
|
4,000 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
| 25/12/2025 |
2.97
|
200 | 2.96 | 2.97 | 2.96 | 0 | 0 | 0 |
| 24/12/2025 |
2.97
|
2,300 | 2.95 | 2.97 | 2.91 | 0 | 0 | 0 |
| 23/12/2025 |
2.97
|
7,700 | 2.92 | 2.97 | 2.91 | 0 | 0 | 0 |
| 22/12/2025 |
2.97
|
6,300 | 2.95 | 2.97 | 2.92 | 0 | 5,000 | -0.0 |
| 19/12/2025 |
2.97
|
500 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 |
| 18/12/2025 |
2.96
|
3,200 | 2.95 | 2.97 | 2.92 | 300 | 0 | 0.0 |
| 17/12/2025 |
2.95
|
3,600 | 2.95 | 2.98 | 2.93 | 0 | 0 | 0 |
| 16/12/2025 |
2.98
|
13,100 | 2.97 | 2.98 | 2.91 | 0 | 0 | 0 |
| 15/12/2025 |
2.95
|
22,600 | 2.98 | 3 | 2.94 | 0 | 0 | 0 |
| 12/12/2025 |
2.99
|
4,300 | 3 | 3 | 2.96 | 0 | 0 | 0 |
| 11/12/2025 |
2.99
|
2,100 | 2.99 | 3 | 2.99 | 0 | 0 | 0 |
| 10/12/2025 |
2.98
|
23,000 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 09/12/2025 |
2.99
|
7,600 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
| 08/12/2025 |
3
|
10,100 | 2.97 | 3 | 2.95 | 0 | 0 | 0 |
| 05/12/2025 |
2.97
|
3,800 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
| 04/12/2025 |
2.97
|
25,900 | 2.97 | 2.98 | 2.96 | 0 | 0 | 0 |
| 03/12/2025 |
2.97
|
10,200 | 2.95 | 2.97 | 2.94 | 0 | 0 | 0 |
| 02/12/2025 |
2.97
|
46,600 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
| 01/12/2025 |
2.97
|
9,100 | 2.96 | 2.97 | 2.95 | 0 | 0 | 0 |
| 28/11/2025 |
2.96
|
5,200 | 2.97 | 2.97 | 2.96 | 0 | 0 | 0 |
| 27/11/2025 |
2.97
|
9,900 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
| 26/11/2025 |
2.96
|
4,100 | 2.95 | 2.97 | 2.93 | 0 | 400 | -0.0 |
| 25/11/2025 |
2.95
|
11,600 | 2.96 | 2.98 | 2.95 | 0 | 0 | 0 |
| 24/11/2025 |
2.95
|
19,600 | 2.97 | 2.99 | 2.95 | 0 | 0 | 0 |
| 21/11/2025 |
2.98
|
48,700 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
| 20/11/2025 |
2.99
|
17,600 | 2.95 | 3 | 2.93 | 0 | 0 | 0 |
| 19/11/2025 |
3
|
26,300 | 2.99 | 3 | 2.96 | 0 | 0 | 0 |
| 18/11/2025 |
3
|
16,300 | 2.99 | 3.01 | 2.97 | 0 | 0 | 0 |
| 17/11/2025 |
3
|
2,300 | 3 | 3.04 | 2.96 | 0 | 0 | 0 |
| 14/11/2025 |
3.03
|
300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 13/11/2025 |
3.05
|
700 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 |
| 12/11/2025 |
3.05
|
22,200 | 3 | 3.05 | 2.97 | 0 | 0 | 0 |
| 11/11/2025 |
3
|
25,200 | 2.98 | 3.01 | 2.96 | 0 | 0 | 0 |
| 10/11/2025 |
2.97
|
4,200 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
| 07/11/2025 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/11/2025 |
3
|
5,000 | 2.97 | 3 | 2.96 | 0 | 0 | 0 |
| 05/11/2025 |
2.99
|
5,700 | 2.98 | 3 | 2.97 | 0 | 0 | 0 |
| 04/11/2025 |
2.98
|
6,500 | 2.99 | 3 | 2.92 | 0 | 0 | 0 |
| 03/11/2025 |
2.99
|
10,100 | 3 | 3 | 2.91 | 0 | 0 | 0 |
| 31/10/2025 |
3
|
3,900 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
21,500 | 3.01 | 3.01 | 2.79 | 0 | 0 | 0 |
| 29/10/2025 |
3
|
6,700 | 3 | 3.01 | 2.99 | 0 | 0 | 0 |
| 28/10/2025 |
3.01
|
3,400 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| 27/10/2025 |
3.01
|
1,400 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 24/10/2025 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2025 |
3
|
6,100 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
| 22/10/2025 |
3
|
2,600 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 21/10/2025 |
2.96
|
25,400 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
| 20/10/2025 |
3
|
6,500 | 3.03 | 3.03 | 3 | 0 | 0 | 0 |
| 17/10/2025 |
3.05
|
5,900 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 16/10/2025 |
3.05
|
8,000 | 3.02 | 3.06 | 2.95 | 0 | 0 | 0 |