| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.33 | -11.87% | 505,100 | -107,600 | 0 |
2.45
2.80
2.53
|
|
2 tháng
(2026-05-29) |
-0.40 | -14.04% | 869,900 | -167,221 | 0 |
2.45
2.88
2.53
|
|
3 tháng
(2026-04-29) |
-0.45 | -15.52% | 1,354,900 | -199,531 | 0 |
2.45
2.94
2.53
|
|
6 tháng
(2026-01-29) |
-0.90 | -26.87% | 3,637,600 | -322,011 | -0.3 |
2.45
3.36
2.53
|
|
12 tháng
(2025-08-04) |
-1.05 | -30% | 10,766,500 | -385,411 | -0.6 |
2.45
3.95
2.53
|
|
24 tháng
(2024-08-07) |
-0.99 | -28.78% | 29,859,800 | -376,870 | -0.6 |
2.45
4.05
2.53
|
|
36 tháng
(2023-08-14) |
-3.77 | -60.61% | 89,924,200 | -190,470 | 0.3 |
2.45
6.33
2.53
|
|
60 tháng
(2021-08-23) |
-11.93 | -82.96% | 546,674,400 | 77,851 | 2.7 |
2.45
18.74
2.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
3.08
|
19,300 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 |
| 04/03/2026 |
3.08
|
57,600 | 3.06 | 3.18 | 3 | 0 | 0 | 0 |
| 03/03/2026 |
3.06
|
32,400 | 3.09 | 3.09 | 3.03 | 0 | 36,700 | -0.1 |
| 02/03/2026 |
3.09
|
186,500 | 3.13 | 3.13 | 3.02 | 0 | 15,200 | -0.1 |
| 27/02/2026 |
3.14
|
21,500 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 26/02/2026 |
3.15
|
117,100 | 3.24 | 3.25 | 3.12 | 0 | 0 | 0 |
| 25/02/2026 |
3.25
|
26,900 | 3.26 | 3.26 | 3.18 | 0 | 1,200 | -0.0 |
| 24/02/2026 |
3.25
|
491,300 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
| 23/02/2026 |
3.30
|
23,500 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
| 13/02/2026 |
3.24
|
17,900 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
| 12/02/2026 |
3.20
|
7,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2026 |
3.24
|
49,700 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 10/02/2026 |
3.18
|
4,700 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
| 09/02/2026 |
3.26
|
4,900 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 06/02/2026 |
3.27
|
27,300 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
| 05/02/2026 |
3.31
|
16,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 04/02/2026 |
3.34
|
4,300 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 |
| 03/02/2026 |
3.34
|
39,700 | 3.40 | 3.40 | 3.30 | 0 | 15,200 | -0.1 |
| 02/02/2026 |
3.30
|
38,300 | 3.37 | 3.37 | 3.25 | 0 | 3,300 | -0.0 |
| 30/01/2026 |
3.36
|
31,100 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 29/01/2026 |
3.35
|
40,000 | 3.30 | 3.37 | 3.30 | 0 | 8,800 | -0.0 |
| 28/01/2026 |
3.33
|
22,100 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
| 27/01/2026 |
3.33
|
27,000 | 3.33 | 3.34 | 3.29 | 0 | 1,900 | -0.0 |
| 26/01/2026 |
3.33
|
44,100 | 3.39 | 3.39 | 3.13 | 0 | 0 | 0 |
| 23/01/2026 |
3.35
|
15,000 | 3.33 | 3.35 | 3.30 | 0 | 0 | 0 |
| 22/01/2026 |
3.33
|
30,900 | 3.36 | 3.36 | 3.29 | 0 | 5,200 | -0.0 |
| 21/01/2026 |
3.36
|
8,700 | 3.35 | 3.38 | 3.30 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
3.35
|
46,800 | 3.38 | 3.38 | 3.30 | 0 | 2,000 | -0.0 |
| 19/01/2026 |
3.39
|
44,700 | 3.27 | 3.39 | 3.24 | 0 | 0 | 0 |
| 16/01/2026 |
3.27
|
24,000 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 15/01/2026 |
3.27
|
66,300 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
| 14/01/2026 |
3.20
|
66,900 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 13/01/2026 |
3.22
|
10,800 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
| 12/01/2026 |
3.25
|
18,000 | 3.18 | 3.26 | 3.13 | 0 | 0 | 0 |
| 09/01/2026 |
3.16
|
70,200 | 3.26 | 3.28 | 3.15 | 0 | 0 | 0 |
| 08/01/2026 |
3.26
|
53,900 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 07/01/2026 |
3.29
|
18,100 | 3.12 | 3.35 | 3.12 | 0 | 0 | 0 |
| 06/01/2026 |
3.27
|
16,900 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 05/01/2026 |
3.29
|
33,200 | 3.23 | 3.29 | 3.21 | 0 | 0 | 0 |
| 31/12/2025 |
3.23
|
6,400 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 30/12/2025 |
3.24
|
20,400 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 29/12/2025 |
3.27
|
32,100 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 |
| 26/12/2025 |
3.20
|
94,100 | 3.31 | 3.33 | 3.11 | 0 | 0 | 0 |
| 25/12/2025 |
3.34
|
9,200 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 24/12/2025 |
3.35
|
14,500 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
| 23/12/2025 |
3.37
|
34,000 | 3.39 | 3.40 | 3.31 | 0 | 0 | 0 |
| 22/12/2025 |
3.39
|
26,200 | 3.39 | 3.40 | 3.32 | 0 | 0 | 0 |
| 19/12/2025 |
3.39
|
46,200 | 3.43 | 3.44 | 3.32 | 0 | 0 | 0 |
| 18/12/2025 |
3.43
|
12,400 | 3.40 | 3.46 | 3.36 | 0 | 0 | 0 |
| 17/12/2025 |
3.40
|
11,300 | 3.44 | 3.44 | 3.40 | 0 | 200 | -0.0 |
| 16/12/2025 |
3.44
|
8,900 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 |
| 15/12/2025 |
3.45
|
20,200 | 3.26 | 3.48 | 3.26 | 0 | 0 | 0 |
| 12/12/2025 |
3.26
|
33,500 | 3.46 | 3.46 | 3.26 | 0 | 0 | 0 |
| 11/12/2025 |
3.46
|
50,800 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 |
| 10/12/2025 |
3.49
|
1,600 | 3.45 | 3.49 | 3.42 | 0 | 0 | 0 |
| 09/12/2025 |
3.49
|
20,600 | 3.44 | 3.49 | 3.40 | 0 | 300 | -0.0 |
| 08/12/2025 |
3.44
|
25,400 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 |
| 05/12/2025 |
3.44
|
27,700 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
| 04/12/2025 |
3.49
|
7,500 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
| 03/12/2025 |
3.49
|
53,000 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
| 02/12/2025 |
3.40
|
41,100 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
| 01/12/2025 |
3.47
|
23,300 | 3.49 | 3.49 | 3.42 | 400 | 0 | 0.0 |
| 28/11/2025 |
3.48
|
32,800 | 3.57 | 3.57 | 3.41 | 500 | 0 | 0.0 |
| 27/11/2025 |
3.59
|
80,800 | 3.46 | 3.59 | 3.41 | 0 | 0 | 0 |
| 26/11/2025 |
3.46
|
28,000 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 |
| 25/11/2025 |
3.45
|
35,300 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
| 24/11/2025 |
3.48
|
41,700 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
| 21/11/2025 |
3.52
|
36,800 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 |
| 20/11/2025 |
3.59
|
53,000 | 3.45 | 3.59 | 3.40 | 0 | 0 | 0 |
| 19/11/2025 |
3.45
|
8,300 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
| 18/11/2025 |
3.46
|
48,000 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
| 17/11/2025 |
3.48
|
10,800 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 |
| 14/11/2025 |
3.48
|
14,500 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
| 13/11/2025 |
3.50
|
8,500 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 12/11/2025 |
3.47
|
20,500 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 11/11/2025 |
3.45
|
36,100 | 3.44 | 3.45 | 3.37 | 0 | 0 | 0 |
| 10/11/2025 |
3.44
|
30,600 | 3.45 | 3.45 | 3.39 | 0 | 2,200 | -0.0 |
| 07/11/2025 |
3.44
|
36,200 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
| 06/11/2025 |
3.53
|
11,900 | 3.52 | 3.53 | 3.50 | 0 | 1,100 | -0.0 |
| 05/11/2025 |
3.52
|
19,300 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
| 04/11/2025 |
3.53
|
34,000 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
| 03/11/2025 |
3.54
|
40,900 | 3.52 | 3.57 | 3.50 | 0 | 0 | 0 |
| 31/10/2025 |
3.52
|
60,900 | 3.62 | 3.70 | 3.52 | 0 | 0 | 0 |
| 30/10/2025 |
3.62
|
96,000 | 3.55 | 3.62 | 3.53 | 1,000 | 0 | 0.0 |
| 29/10/2025 |
3.52
|
41,000 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
| 28/10/2025 |
3.56
|
17,500 | 3.55 | 3.69 | 3.44 | 0 | 0 | 0 |
| 27/10/2025 |
3.54
|
18,900 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
| 24/10/2025 |
3.59
|
45,200 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
| 23/10/2025 |
3.49
|
46,800 | 3.47 | 3.49 | 3.44 | 0 | 0 | 0 |
| 22/10/2025 |
3.47
|
41,700 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 |
| 21/10/2025 |
3.50
|
78,400 | 3.41 | 3.55 | 3.37 | 0 | 0 | 0 |
| 20/10/2025 |
3.41
|
52,900 | 3.65 | 3.70 | 3.41 | 0 | 0 | 0 |
| 17/10/2025 |
3.66
|
13,000 | 3.69 | 3.70 | 3.66 | 0 | 0 | 0 |
| 16/10/2025 |
3.70
|
23,900 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 15/10/2025 |
3.66
|
45,700 | 3.70 | 3.74 | 3.66 | 0 | 0 | 0 |
| 14/10/2025 |
3.70
|
55,000 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
| 13/10/2025 |
3.76
|
34,300 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
| 10/10/2025 |
3.86
|
76,600 | 3.79 | 3.86 | 3.71 | 0 | 0 | 0 |
| 09/10/2025 |
3.78
|
37,800 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
| 08/10/2025 |
3.79
|
38,600 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |