| 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) |
-0.22 | -7.86% | 70,199,400 | 1,102,700 | 3.1 |
2.41
2.83
2.58
|
|
2 tháng
(2026-01-12) |
-0.26 | -9.15% | 173,152,600 | 1,028,300 | 3.0 |
2.41
2.96
2.58
|
|
3 tháng
(2025-12-15) |
-0.52 | -16.77% | 259,922,100 | -178,400 | -0.8 |
2.41
3.16
2.58
|
|
6 tháng
(2025-09-15) |
-1.22 | -32.11% | 605,992,200 | -285,500 | -1.3 |
2.41
3.84
2.58
|
|
12 tháng
(2025-03-18) |
-0.63 | -19.63% | 1,736,447,000 | -1,681,088 | -17.6 |
2.41
4.20
2.58
|
|
24 tháng
(2024-03-25) |
-1.95 | -43.05% | 2,620,062,600 | -1,643,758 | -18.4 |
2.41
4.53
2.58
|
|
36 tháng
(2023-03-29) |
-1.14 | -30.65% | 5,344,126,900 | -1,787,940 | -20.0 |
2.41
5.10
2.58
|
|
60 tháng
(2021-04-08) |
-0.98 | -27.53% | 11,942,047,200 | -3,783,890 | -40.2 |
1.61
10.50
2.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
3.40
|
2,543,000 | 3.47 | 3.47 | 3.39 | 3,000 | 0 | 0.0 |
| 14/10/2025 |
3.42
|
7,115,600 | 3.56 | 3.58 | 3.40 | 41,400 | 0 | 0.1 |
| 13/10/2025 |
3.54
|
4,832,600 | 3.48 | 3.55 | 3.45 | 535,200 | 164,800 | 1.3 |
| 10/10/2025 |
3.52
|
3,080,000 | 3.52 | 3.58 | 3.52 | 7,800 | 3,600 | 0.0 |
| 09/10/2025 |
3.50
|
3,416,000 | 3.48 | 3.53 | 3.44 | 0 | 0 | 0 |
| 08/10/2025 |
3.48
|
4,988,500 | 3.59 | 3.59 | 3.47 | 164,800 | 312,200 | -0.5 |
| 07/10/2025 |
3.50
|
3,573,400 | 3.60 | 3.61 | 3.48 | 3,600 | 108,000 | -0.4 |
| 06/10/2025 |
3.59
|
3,949,900 | 3.46 | 3.64 | 3.45 | 0 | 33,200 | -0.1 |
| 03/10/2025 |
3.44
|
8,246,900 | 3.46 | 3.49 | 3.40 | 331,000 | 444,300 | -0.4 |
| 02/10/2025 |
3.55
|
6,784,500 | 3.63 | 3.66 | 3.55 | 109,300 | 940,000 | -3.0 |
| 01/10/2025 |
3.63
|
2,969,200 | 3.66 | 3.68 | 3.61 | 30,200 | 196,500 | -0.6 |
| 30/09/2025 |
3.63
|
8,114,200 | 3.70 | 3.74 | 3.56 | 287,600 | 1,577,100 | -4.7 |
| 29/09/2025 |
3.70
|
6,424,000 | 3.78 | 3.81 | 3.70 | 3,300 | 836,700 | -3.1 |
| 26/09/2025 |
3.78
|
5,335,200 | 3.85 | 3.89 | 3.78 | 751,500 | 188,000 | 2.2 |
| 25/09/2025 |
3.84
|
5,171,900 | 3.85 | 3.89 | 3.82 | 750,000 | 5,300 | 2.9 |
| 24/09/2025 |
3.83
|
5,470,000 | 3.77 | 3.83 | 3.72 | 427,100 | 204,700 | 0.9 |
| 23/09/2025 |
3.74
|
3,948,000 | 3.77 | 3.84 | 3.74 | 495,000 | 185,700 | 1.2 |
| 22/09/2025 |
3.74
|
5,367,400 | 3.78 | 3.81 | 3.73 | 690,100 | 189,800 | 1.9 |
| 19/09/2025 |
3.75
|
3,640,700 | 3.81 | 3.83 | 3.72 | 60,100 | 186,600 | -0.5 |
| 18/09/2025 |
3.80
|
2,976,700 | 3.84 | 3.85 | 3.75 | 187,900 | 372,800 | -0.7 |
| 17/09/2025 |
3.79
|
7,486,200 | 3.75 | 3.95 | 3.74 | 463,500 | 449,800 | 0.0 |
| 16/09/2025 |
3.74
|
4,808,400 | 3.82 | 3.84 | 3.73 | 103,200 | 185,500 | -0.3 |
| 15/09/2025 |
3.80
|
4,008,900 | 3.75 | 3.80 | 3.74 | 350,900 | 40,100 | 1.2 |
| 12/09/2025 |
3.72
|
3,654,400 | 3.71 | 3.76 | 3.70 | 221,500 | 67,100 | 0.6 |
| 11/09/2025 |
3.68
|
6,482,700 | 3.71 | 3.74 | 3.60 | 300,300 | 696,900 | -1.5 |
| 10/09/2025 |
3.72
|
3,801,000 | 3.82 | 3.82 | 3.69 | 35,400 | 895,900 | -3.2 |
| 09/09/2025 |
3.76
|
4,770,900 | 3.76 | 3.80 | 3.69 | 130,300 | 404,200 | -1.0 |
| 08/09/2025 |
3.76
|
7,952,300 | 3.90 | 3.93 | 3.76 | 419,200 | 773,000 | -1.4 |
| 05/09/2025 |
3.87
|
12,118,300 | 3.93 | 4.03 | 3.87 | 1,964,200 | 718,300 | 4.9 |
| 04/09/2025 |
3.90
|
6,416,000 | 3.95 | 3.97 | 3.88 | 345,200 | 89,300 | 1.0 |
| 03/09/2025 |
3.91
|
6,433,500 | 3.84 | 3.96 | 3.84 | 620,300 | 265,500 | 1.4 |
| 29/08/2025 |
3.82
|
6,079,400 | 3.78 | 3.86 | 3.78 | 99,400 | 147,000 | -0.2 |
| 28/08/2025 |
3.80
|
3,368,600 | 3.79 | 3.82 | 3.75 | 47,900 | 340,200 | 0 |
| 27/08/2025 |
3.77
|
6,383,200 | 3.80 | 3.89 | 3.76 | 143,400 | 851,900 | -2.7 |
| 26/08/2025 |
3.76
|
5,922,500 | 3.62 | 3.76 | 3.62 | 139,200 | 176,200 | -0.1 |
| 25/08/2025 |
3.58
|
9,632,600 | 3.80 | 3.80 | 3.58 | 373,200 | 1,100,600 | -2.7 |
| 22/08/2025 |
3.72
|
18,866,700 | 3.95 | 3.95 | 3.72 | 701,000 | 3,421,800 | -10.5 |
| 21/08/2025 |
3.98
|
11,562,200 | 4.10 | 4.11 | 3.97 | 1,900 | 843,600 | -3.4 |
| 20/08/2025 |
4.06
|
17,489,700 | 4.25 | 4.25 | 3.96 | 1,823,400 | 1,796,300 | -0.0 |
| 19/08/2025 |
4.20
|
39,930,800 | 4 | 4.24 | 3.99 | 3,945,500 | 887,400 | 12.5 |
| 18/08/2025 |
3.97
|
9,004,000 | 3.97 | 4 | 3.90 | 1,021,800 | 421,800 | 2.3 |
| 15/08/2025 |
3.96
|
15,546,400 | 4.07 | 4.08 | 3.95 | 725,000 | 1,127,200 | -1.6 |
| 14/08/2025 |
4.06
|
10,345,400 | 4.15 | 4.16 | 4.02 | 140,800 | 1,075,000 | -3.8 |
| 13/08/2025 |
4.10
|
16,575,300 | 4.03 | 4.17 | 3.97 | 1,458,600 | 1,910,000 | -1.9 |
| 12/08/2025 |
4
|
13,556,000 | 4.09 | 4.10 | 3.91 | 1,045,000 | 1,903,300 | -3.5 |
| 11/08/2025 |
4.06
|
13,056,100 | 4.13 | 4.19 | 4.03 | 349,800 | 2,914,100 | -10.5 |
| 08/08/2025 |
4.06
|
21,147,400 | 4 | 4.14 | 3.91 | 3,293,100 | 1,245,500 | 8.2 |
| 07/08/2025 |
3.95
|
13,752,200 | 3.90 | 4.07 | 3.89 | 1,377,800 | 1,034,800 | 1.3 |
| 06/08/2025 |
3.86
|
7,468,700 | 3.88 | 3.92 | 3.85 | 658,400 | 397,600 | 1.0 |
| 05/08/2025 |
3.86
|
17,688,700 | 3.99 | 4.02 | 3.80 | 1,222,800 | 1,787,700 | -2.3 |
| 04/08/2025 |
3.95
|
10,920,000 | 3.81 | 3.97 | 3.80 | 940,700 | 336,600 | 2.4 |
| 01/08/2025 |
3.80
|
8,870,900 | 3.76 | 3.87 | 3.76 | 950,800 | 262,300 | 2.6 |
| 31/07/2025 |
3.79
|
9,521,700 | 3.86 | 3.87 | 3.72 | 865,200 | 1,262,600 | -1.5 |
| 30/07/2025 |
3.82
|
16,070,600 | 3.76 | 3.86 | 3.65 | 1,272,000 | 2,100,200 | -3.2 |
| 29/07/2025 |
3.80
|
25,254,300 | 4.12 | 4.14 | 3.80 | 2,228,700 | 2,531,800 | -1.2 |
| 28/07/2025 |
4.08
|
18,008,400 | 4 | 4.14 | 4 | 1,576,700 | 1,242,300 | 1.3 |
| 25/07/2025 |
3.98
|
13,719,100 | 3.90 | 3.98 | 3.88 | 1,631,800 | 271,200 | 5.3 |
| 24/07/2025 |
3.86
|
12,650,300 | 3.98 | 3.98 | 3.84 | 1,028,100 | 844,400 | 0.7 |
| 23/07/2025 |
3.91
|
12,472,900 | 3.93 | 4.02 | 3.91 | 2,062,400 | 1,318,700 | 2.9 |
| 22/07/2025 |
3.91
|
18,105,600 | 3.93 | 4 | 3.83 | 1,628,500 | 1,890,800 | -1.1 |
| 21/07/2025 |
3.99
|
24,174,000 | 4.29 | 4.29 | 3.92 | 930,700 | 3,617,400 | -11.0 |
| 18/07/2025 |
4.03
|
33,524,100 | 3.84 | 4.03 | 3.83 | 771,300 | 337,500 | 1.7 |
| 17/07/2025 |
3.77
|
17,770,400 | 3.76 | 3.87 | 3.72 | 1,634,100 | 1,423,200 | 0.8 |
| 16/07/2025 |
3.72
|
9,862,200 | 3.65 | 3.74 | 3.63 | 1,988,300 | 340,500 | 6.1 |
| 15/07/2025 |
3.67
|
13,206,200 | 3.87 | 3.87 | 3.67 | 106,800 | 1,923,800 | -6.8 |
| 14/07/2025 |
3.78
|
20,200,000 | 3.74 | 3.82 | 3.58 | 2,780,700 | 726,000 | 7.5 |
| 11/07/2025 |
3.74
|
21,656,400 | 3.75 | 3.92 | 3.72 | 1,027,100 | 2,435,900 | 0 |
| 10/07/2025 |
3.71
|
16,333,200 | 3.66 | 3.77 | 3.62 | 3,043,400 | 25,000 | 0 |
| 09/07/2025 |
3.63
|
19,154,300 | 3.78 | 3.78 | 3.60 | 898,100 | 950,010 | 0 |
| 08/07/2025 |
3.59
|
23,940,400 | 3.37 | 3.59 | 3.36 | 2,415,900 | 226,400 | 7.6 |
| 07/07/2025 |
3.36
|
6,987,600 | 3.36 | 3.45 | 3.34 | 20,000 | 1,269,200 | -4.2 |
| 04/07/2025 |
3.31
|
7,354,200 | 3.30 | 3.35 | 3.29 | 455,300 | 363,400 | 0.3 |
| 03/07/2025 |
3.26
|
8,376,600 | 3.24 | 3.35 | 3.24 | 439,300 | 771,800 | -1.1 |
| 02/07/2025 |
3.24
|
3,618,400 | 3.25 | 3.27 | 3.22 | 201,300 | 46,400 | 0.5 |
| 01/07/2025 |
3.21
|
3,737,500 | 3.25 | 3.27 | 3.21 | 3,900 | 345,700 | -1.1 |
| 30/06/2025 |
3.24
|
3,376,600 | 3.26 | 3.27 | 3.23 | 124,500 | 359,700 | -0.8 |
| 27/06/2025 |
3.23
|
3,614,400 | 3.24 | 3.25 | 3.21 | 50,600 | 161,900 | -0.4 |
| 26/06/2025 |
3.21
|
2,783,700 | 3.22 | 3.25 | 3.20 | 2,000 | 315,800 | -1.0 |
| 25/06/2025 |
3.21
|
3,913,300 | 3.22 | 3.28 | 3.21 | 183,700 | 218,800 | -0.1 |
| 24/06/2025 |
3.21
|
3,465,800 | 3.24 | 3.26 | 3.21 | 5,000 | 715,100 | -2.3 |
| 23/06/2025 |
3.20
|
4,868,700 | 3.18 | 3.22 | 3.17 | 2,100 | 588,300 | -1.9 |
| 20/06/2025 |
3.24
|
3,410,400 | 3.27 | 3.28 | 3.22 | 3,000 | 488,500 | -1.6 |
| 19/06/2025 |
3.26
|
3,718,600 | 3.28 | 3.32 | 3.26 | 342,600 | 194,700 | 0.5 |
| 18/06/2025 |
3.28
|
4,941,700 | 3.32 | 3.34 | 3.28 | 514,200 | 99,800 | 1.4 |
| 17/06/2025 |
3.30
|
4,830,300 | 3.28 | 3.34 | 3.26 | 1,108,000 | 633,700 | 1.6 |
| 16/06/2025 |
3.26
|
3,137,900 | 3.23 | 3.28 | 3.23 | 28,500 | 267,400 | -0.8 |
| 13/06/2025 |
3.24
|
9,543,200 | 3.23 | 3.29 | 3.17 | 790,700 | 896,700 | -0.4 |
| 12/06/2025 |
3.32
|
6,032,000 | 3.32 | 3.42 | 3.30 | 328,000 | 555,900 | -0.8 |
| 11/06/2025 |
3.26
|
3,245,200 | 3.22 | 3.28 | 3.21 | 4,100 | 364,100 | -1.2 |
| 10/06/2025 |
3.22
|
12,075,600 | 3.25 | 3.31 | 3.20 | 396,400 | 593,000 | -0.6 |
| 09/06/2025 |
3.32
|
4,202,700 | 3.36 | 3.38 | 3.32 | 180,500 | 350,100 | -0.6 |
| 06/06/2025 |
3.34
|
6,996,500 | 3.41 | 3.44 | 3.34 | 600,100 | 247,800 | 1.2 |
| 05/06/2025 |
3.41
|
10,128,700 | 3.54 | 3.54 | 3.38 | 457,000 | 1,478,300 | -3.6 |
| 04/06/2025 |
3.46
|
15,960,500 | 3.35 | 3.55 | 3.31 | 1,888,500 | 657,400 | 4.2 |
| 03/06/2025 |
3.35
|
10,662,100 | 3.48 | 3.48 | 3.34 | 402,600 | 1,385,300 | -3.3 |
| 02/06/2025 |
3.43
|
20,968,600 | 3.22 | 3.43 | 3.22 | 2,533,900 | 74,100 | 8.1 |
| 30/05/2025 |
3.21
|
5,281,800 | 3.27 | 3.30 | 3.20 | 20,900 | 1,009,800 | -3.2 |
| 29/05/2025 |
3.25
|
9,403,700 | 3.26 | 3.31 | 3.22 | 738,500 | 109,600 | 2.1 |
| 28/05/2025 |
3.20
|
5,409,600 | 3.26 | 3.28 | 3.19 | 44,200 | 386,100 | -1.1 |
| 27/05/2025 |
3.26
|
6,964,400 | 3.23 | 3.28 | 3.19 | 414,500 | 682,500 | -0.9 |