| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.28 | -9.18% | 96,080,900 | 740,900 | 2.1 |
2.77
3.06
2.78
|
|
2 tháng
(2025-11-28) |
-0.34 | -10.93% | 215,933,900 | 111,900 | 0.2 |
2.77
3.36
2.78
|
|
3 tháng
(2025-10-29) |
-0.49 | -15.03% | 337,562,900 | -649,800 | -2.4 |
2.77
3.36
2.78
|
|
6 tháng
(2025-07-31) |
-1.02 | -26.91% | 831,088,900 | -4,455,300 | -16.1 |
2.77
4.20
2.78
|
|
12 tháng
(2025-02-03) |
-0.30 | -9.77% | 1,724,922,000 | -2,537,688 | -20.6 |
2.54
4.20
2.78
|
|
24 tháng
(2024-02-07) |
-1.40 | -33.57% | 2,824,780,800 | -2,373,940 | -20.8 |
2.54
4.72
2.78
|
|
36 tháng
(2023-02-13) |
0.20 | 7.78% | 5,642,092,400 | -2,335,202 | -21.3 |
2.54
5.10
2.78
|
|
60 tháng
(2021-02-22) |
0.16 | 6.13% | 12,393,499,800 | -7,056,690 | -49.5 |
1.61
10.50
2.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/05/2025 |
3.20
|
4,585,100 | 3.15 | 3.20 | 3.08 | 785,600 | 236,600 | 1.7 |
| 23/05/2025 |
3.14
|
2,902,700 | 3.17 | 3.17 | 3.13 | 1,000 | 839,700 | -2.6 |
| 22/05/2025 |
3.15
|
5,421,200 | 3.16 | 3.21 | 3.13 | 0 | 1,181,300 | 0 |
| 21/05/2025 |
3.16
|
4,017,000 | 3.16 | 3.20 | 3.12 | 10,600 | 335,300 | -1.0 |
| 20/05/2025 |
3.13
|
8,947,600 | 3.21 | 3.21 | 3.12 | 553,500 | 120,100 | 1.4 |
| 19/05/2025 |
3.18
|
6,663,000 | 3.20 | 3.24 | 3.18 | 25,500 | 1,120,300 | 0 |
| 16/05/2025 |
3.20
|
7,800,100 | 3.23 | 3.25 | 3.19 | 526,000 | 325,070 | 0 |
| 15/05/2025 |
3.23
|
8,682,400 | 3.27 | 3.31 | 3.19 | 700,100 | 593,500 | 0 |
| 14/05/2025 |
3.26
|
9,576,800 | 3.31 | 3.34 | 3.25 | 1,405,200 | 130,700 | 0 |
| 13/05/2025 |
3.30
|
7,595,300 | 3.39 | 3.39 | 3.29 | 1,031,100 | 63,700 | 0 |
| 12/05/2025 |
3.35
|
8,067,500 | 3.45 | 3.48 | 3.30 | 90,800 | 600 | 0 |
| 09/05/2025 |
3.36
|
10,985,900 | 3.50 | 3.50 | 3.35 | 921,900 | 1,301,900 | 0 |
| 08/05/2025 |
3.30
|
12,653,000 | 3.16 | 3.30 | 3.11 | 1,272,000 | 408,400 | 0 |
| 07/05/2025 |
3.08
|
2,836,400 | 3.10 | 3.12 | 3.06 | 166,900 | 177,000 | 0 |
| 06/05/2025 |
3.07
|
6,852,500 | 3.03 | 3.17 | 3.03 | 652,700 | 106,300 | 0 |
| 05/05/2025 |
3.02
|
2,252,100 | 3.07 | 3.11 | 3 | 25,900 | 13,900 | 0 |
| 29/04/2025 |
3.06
|
6,564,300 | 3 | 3.14 | 3 | 268,200 | 918,700 | -2.0 |
| 28/04/2025 |
2.97
|
4,383,100 | 2.95 | 3.01 | 2.93 | 1,016,200 | 74,708 | 2.8 |
| 25/04/2025 |
2.93
|
2,022,900 | 2.95 | 2.97 | 2.92 | 110,400 | 74,600 | 0.1 |
| 24/04/2025 |
2.93
|
2,383,500 | 2.93 | 2.97 | 2.90 | 343,700 | 14,900 | 1.0 |
| 23/04/2025 |
2.91
|
2,300,900 | 2.90 | 2.95 | 2.88 | 407,800 | 31,100 | 1.1 |
| 22/04/2025 |
2.84
|
6,697,000 | 2.90 | 2.95 | 2.75 | 460,300 | 817,000 | -1.0 |
| 21/04/2025 |
2.95
|
4,170,900 | 2.98 | 3.02 | 2.95 | 151,400 | 261,900 | -0.3 |
| 18/04/2025 |
2.95
|
2,722,000 | 3 | 3 | 2.93 | 144,800 | 404,000 | -0.8 |
| 17/04/2025 |
2.94
|
2,783,100 | 2.91 | 2.95 | 2.89 | 154,600 | 115,700 | 0.1 |
| 16/04/2025 |
2.93
|
3,853,700 | 2.96 | 3.01 | 2.92 | 146,200 | 21,500 | 0.4 |
| 15/04/2025 |
2.97
|
4,260,700 | 2.95 | 3.03 | 2.90 | 739,900 | 64,100 | 2.0 |
| 14/04/2025 |
2.97
|
4,309,300 | 2.98 | 2.98 | 2.90 | 417,700 | 604,800 | -0.6 |