| 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) |
-0.70 | -21.88% | 1,476,400 | 0 | 0 |
2.48
3.20
2.49
|
|
2 tháng
(2026-05-29) |
-0.38 | -13.19% | 5,077,100 | 0 | 0 |
2.48
3.62
2.49
|
|
3 tháng
(2026-04-29) |
-0.21 | -7.75% | 6,650,800 | 0 | 0 |
2.48
3.62
2.49
|
|
6 tháng
(2026-01-29) |
-0.85 | -25.37% | 9,811,200 | 0 | 0 |
2.48
3.62
2.49
|
|
12 tháng
(2025-08-04) |
-0.93 | -27.11% | 48,446,600 | 0 | 0 |
2.48
4.37
2.49
|
|
24 tháng
(2024-08-07) |
-0.91 | -26.69% | 90,944,600 | 0 | 0 |
2.48
4.37
2.49
|
|
36 tháng
(2023-08-14) |
-2.84 | -53.18% | 176,111,700 | -106,400 | -0.4 |
2.48
5.40
2.49
|
|
60 tháng
(2021-08-23) |
-10.10 | -80.16% | 681,926,300 | -123,735 | -4.3 |
2.48
14.75
2.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
3.30
|
28,800 | 3.30 | 3.38 | 3.25 | 0 | 0 | 0 |
| 04/03/2026 |
3.30
|
71,100 | 3.30 | 3.41 | 3.13 | 0 | 0 | 0 |
| 03/03/2026 |
3.32
|
69,700 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
| 02/03/2026 |
3.43
|
50,000 | 3.44 | 3.48 | 3.42 | 0 | 0 | 0 |
| 27/02/2026 |
3.49
|
37,100 | 3.50 | 3.51 | 3.45 | 0 | 0 | 0 |
| 26/02/2026 |
3.50
|
40,600 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 25/02/2026 |
3.50
|
31,300 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 24/02/2026 |
3.49
|
19,900 | 3.59 | 3.60 | 3.47 | 0 | 0 | 0 |
| 23/02/2026 |
3.50
|
31,300 | 3.45 | 3.65 | 3.44 | 0 | 0 | 0 |
| 13/02/2026 |
3.43
|
129,500 | 3.49 | 3.58 | 3.43 | 0 | 0 | 0 |
| 12/02/2026 |
3.60
|
18,900 | 3.61 | 3.70 | 3.47 | 0 | 0 | 0 |
| 11/02/2026 |
3.56
|
7,000 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 |
| 10/02/2026 |
3.58
|
38,800 | 3.47 | 3.69 | 3.45 | 0 | 0 | 0 |
| 09/02/2026 |
3.47
|
7,900 | 3.61 | 3.61 | 3.42 | 0 | 0 | 0 |
| 06/02/2026 |
3.61
|
25,600 | 3.59 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/02/2026 |
3.60
|
41,100 | 3.55 | 3.73 | 3.32 | 0 | 0 | 0 |
| 04/02/2026 |
3.54
|
66,500 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
| 03/02/2026 |
3.45
|
36,700 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 02/02/2026 |
3.34
|
33,800 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
| 30/01/2026 |
3.34
|
207,300 | 3.24 | 3.39 | 3.24 | 0 | 0 | 0 |
| 29/01/2026 |
3.35
|
80,000 | 3.40 | 3.43 | 3.33 | 0 | 0 | 0 |
| 28/01/2026 |
3.45
|
118,000 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
| 27/01/2026 |
3.48
|
68,500 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 26/01/2026 |
3.51
|
202,600 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 23/01/2026 |
3.53
|
64,800 | 3.54 | 3.56 | 3.53 | 0 | 0 | 0 |
| 22/01/2026 |
3.56
|
170,300 | 3.55 | 3.60 | 3.53 | 0 | 0 | 0 |
| 21/01/2026 |
3.60
|
67,600 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
| 20/01/2026 |
3.60
|
47,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/01/2026 |
3.60
|
12,600 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 |
| 16/01/2026 |
3.60
|
104,700 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
| 15/01/2026 |
3.64
|
70,900 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 |
| 14/01/2026 |
3.65
|
131,200 | 3.60 | 3.67 | 3.58 | 0 | 0 | 0 |
| 13/01/2026 |
3.65
|
99,100 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
| 12/01/2026 |
3.65
|
117,400 | 3.62 | 3.65 | 3.58 | 0 | 0 | 0 |
| 09/01/2026 |
3.62
|
199,500 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 08/01/2026 |
3.63
|
416,200 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
| 07/01/2026 |
3.68
|
93,800 | 3.68 | 3.69 | 3.62 | 0 | 0 | 0 |
| 06/01/2026 |
3.69
|
36,700 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 05/01/2026 |
3.69
|
74,300 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
| 31/12/2025 |
3.70
|
23,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/12/2025 |
3.71
|
209,000 | 3.70 | 3.71 | 3.58 | 0 | 0 | 0 |
| 29/12/2025 |
3.71
|
19,400 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
| 26/12/2025 |
3.71
|
94,000 | 3.70 | 3.72 | 3.67 | 0 | 0 | 0 |
| 25/12/2025 |
3.72
|
76,500 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 24/12/2025 |
3.73
|
83,200 | 3.73 | 3.74 | 3.72 | 0 | 0 | 0 |
| 23/12/2025 |
3.73
|
78,400 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 22/12/2025 |
3.74
|
116,100 | 3.74 | 3.77 | 3.73 | 0 | 0 | 0 |
| 19/12/2025 |
3.73
|
40,800 | 3.76 | 3.85 | 3.73 | 0 | 0 | 0 |
| 18/12/2025 |
3.76
|
99,500 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
| 17/12/2025 |
3.77
|
74,300 | 3.77 | 3.78 | 3.76 | 0 | 0 | 0 |
| 16/12/2025 |
3.77
|
96,000 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 |
| 15/12/2025 |
3.77
|
790,500 | 3.77 | 3.78 | 3.75 | 0 | 0 | 0 |
| 12/12/2025 |
3.77
|
46,700 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
| 11/12/2025 |
3.78
|
155,600 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 10/12/2025 |
3.78
|
143,900 | 3.78 | 3.81 | 3.76 | 0 | 0 | 0 |
| 09/12/2025 |
3.78
|
14,800 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
| 08/12/2025 |
3.75
|
97,100 | 3.77 | 3.79 | 3.71 | 0 | 0 | 0 |
| 05/12/2025 |
3.79
|
157,100 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 |
| 04/12/2025 |
3.80
|
99,900 | 3.80 | 3.82 | 3.77 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
23,000 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 02/12/2025 |
3.79
|
37,900 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
| 01/12/2025 |
3.79
|
86,200 | 3.80 | 3.81 | 3.79 | 0 | 0 | 0 |
| 28/11/2025 |
3.80
|
105,800 | 3.80 | 3.85 | 3.76 | 0 | 0 | 0 |
| 27/11/2025 |
3.80
|
78,600 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 26/11/2025 |
3.80
|
67,900 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 |
| 25/11/2025 |
3.80
|
165,300 | 3.77 | 3.85 | 3.76 | 0 | 0 | 0 |
| 24/11/2025 |
3.79
|
132,100 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
| 21/11/2025 |
3.80
|
490,300 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 20/11/2025 |
3.80
|
35,700 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
| 19/11/2025 |
3.80
|
76,500 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 18/11/2025 |
3.80
|
40,200 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 |
| 17/11/2025 |
3.80
|
105,300 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
| 14/11/2025 |
3.71
|
22,300 | 3.70 | 3.71 | 3.68 | 0 | 0 | 0 |
| 13/11/2025 |
3.71
|
73,800 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 12/11/2025 |
3.64
|
51,500 | 3.65 | 3.71 | 3.64 | 0 | 0 | 0 |
| 11/11/2025 |
3.65
|
257,800 | 3.67 | 3.68 | 3.65 | 0 | 0 | 0 |
| 10/11/2025 |
3.66
|
41,400 | 3.68 | 3.72 | 3.66 | 0 | 0 | 0 |
| 07/11/2025 |
3.72
|
91,000 | 3.70 | 3.73 | 3.60 | 0 | 0 | 0 |
| 06/11/2025 |
3.73
|
103,700 | 3.72 | 3.73 | 3.69 | 0 | 0 | 0 |
| 05/11/2025 |
3.73
|
107,900 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
| 04/11/2025 |
3.73
|
125,100 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
| 03/11/2025 |
3.73
|
206,900 | 3.75 | 3.79 | 3.49 | 0 | 0 | 0 |
| 31/10/2025 |
3.75
|
45,300 | 3.79 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/10/2025 |
3.74
|
54,100 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |
| 29/10/2025 |
3.71
|
235,100 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 |
| 28/10/2025 |
3.70
|
81,700 | 3.69 | 3.70 | 3.66 | 0 | 0 | 0 |
| 27/10/2025 |
3.67
|
160,500 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 24/10/2025 |
3.71
|
117,000 | 3.72 | 3.73 | 3.69 | 0 | 0 | 0 |
| 23/10/2025 |
3.72
|
92,500 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
| 22/10/2025 |
3.72
|
284,400 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
| 21/10/2025 |
3.73
|
950,100 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
| 20/10/2025 |
3.76
|
182,500 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
| 17/10/2025 |
3.90
|
100,500 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 16/10/2025 |
3.91
|
133,500 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 15/10/2025 |
3.92
|
251,600 | 3.94 | 3.95 | 3.88 | 0 | 0 | 0 |
| 14/10/2025 |
3.94
|
355,700 | 3.98 | 3.99 | 3.93 | 0 | 0 | 0 |
| 13/10/2025 |
3.98
|
386,400 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/10/2025 |
3.99
|
262,300 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 09/10/2025 |
4.02
|
266,500 | 4.01 | 4.02 | 3.95 | 0 | 0 | 0 |
| 08/10/2025 |
4.01
|
135,800 | 4.02 | 4.03 | 3.96 | 0 | 0 | 0 |