| 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) |
| 15/10/2025 |
3.04
|
4,900 | 3.03 | 3.05 | 3 | 0 | 0 | 0 |
| 14/10/2025 |
3.05
|
73,800 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 13/10/2025 |
3.05
|
29,400 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 10/10/2025 |
3.05
|
9,600 | 3.04 | 3.06 | 3.02 | 0 | 0 | 0 |
| 09/10/2025 |
3.05
|
15,100 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 08/10/2025 |
3.06
|
4,400 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 07/10/2025 |
3.06
|
19,300 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
| 06/10/2025 |
3.06
|
51,600 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
| 03/10/2025 |
3.06
|
3,800 | 3.05 | 3.07 | 3.04 | 0 | 0 | 0 |
| 02/10/2025 |
3.06
|
14,600 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 01/10/2025 |
3.05
|
57,700 | 3.06 | 3.07 | 3.02 | 0 | 0 | 0 |
| 30/09/2025 |
3.06
|
3,000 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 29/09/2025 |
3.06
|
21,300 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
| 26/09/2025 |
3.04
|
25,600 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 25/09/2025 |
3.06
|
19,600 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 24/09/2025 |
3.07
|
1,500 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 23/09/2025 |
3.06
|
19,700 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/09/2025 |
3.05
|
7,900 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 19/09/2025 |
3.05
|
2,800 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 18/09/2025 |
3.07
|
2,500 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 17/09/2025 |
3.07
|
29,600 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 16/09/2025 |
3.05
|
24,800 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 15/09/2025 |
3.06
|
54,300 | 3.06 | 3.08 | 3.03 | 0 | 2,200 | -0.0 |
| 12/09/2025 |
3.07
|
3,500 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 11/09/2025 |
3.08
|
8,200 | 3.04 | 3.08 | 2.93 | 0 | 0 | 0 |
| 10/09/2025 |
3.07
|
31,700 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
| 09/09/2025 |
3.08
|
22,800 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 08/09/2025 |
3.10
|
34,000 | 3.09 | 3.11 | 3.06 | 0 | 0 | 0 |
| 05/09/2025 |
3.10
|
38,500 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 04/09/2025 |
3.10
|
161,400 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 03/09/2025 |
3.10
|
19,700 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 29/08/2025 |
3.10
|
36,600 | 3.12 | 3.13 | 3.06 | 0 | 0 | 0 |
| 28/08/2025 |
3.09
|
103,400 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
| 27/08/2025 |
3.12
|
48,100 | 3.11 | 3.13 | 3.09 | 0 | 0 | 0 |
| 26/08/2025 |
3.11
|
13,900 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 25/08/2025 |
3.13
|
20,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 22/08/2025 |
3.14
|
63,300 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 |
| 21/08/2025 |
3.19
|
36,000 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 |
| 20/08/2025 |
3.18
|
51,900 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
| 19/08/2025 |
3.19
|
89,400 | 3.18 | 3.25 | 3.16 | 0 | 0 | 0 |
| 18/08/2025 |
3.18
|
19,800 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 |
| 15/08/2025 |
3.18
|
5,100 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 14/08/2025 |
3.18
|
37,000 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 13/08/2025 |
3.18
|
35,400 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 12/08/2025 |
3.21
|
46,400 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 11/08/2025 |
3.21
|
58,800 | 3.17 | 3.27 | 3.17 | 0 | 800 | -0.0 |
| 08/08/2025 |
3.17
|
39,900 | 3.16 | 3.18 | 3.15 | 0 | 0 | 0 |
| 07/08/2025 |
3.18
|
40,500 | 3.17 | 3.18 | 3.14 | 0 | 600 | -0.0 |
| 06/08/2025 |
3.16
|
67,600 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 05/08/2025 |
3.17
|
97,000 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 04/08/2025 |
3.17
|
95,300 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| 01/08/2025 |
3.16
|
20,900 | 3.17 | 3.19 | 3.16 | 0 | 0 | 0 |
| 31/07/2025 |
3.17
|
16,200 | 3.15 | 3.18 | 3.10 | 0 | 0 | 0 |
| 30/07/2025 |
3.15
|
130,100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 29/07/2025 |
3.15
|
223,500 | 3.18 | 3.19 | 3.13 | 600 | 0 | 0.0 |
| 28/07/2025 |
3.18
|
62,800 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 25/07/2025 |
3.15
|
39,800 | 3.16 | 3.17 | 3.15 | 0 | 0 | 0 |
| 24/07/2025 |
3.16
|
44,700 | 3.16 | 3.17 | 3.14 | 0 | 0 | 0 |
| 23/07/2025 |
3.16
|
64,800 | 3.15 | 3.21 | 3.11 | 0 | 0 | 0 |
| 22/07/2025 |
3.16
|
79,400 | 3.19 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/07/2025 |
3.19
|
73,400 | 3.14 | 3.25 | 3.14 | 0 | 0 | 0 |
| 18/07/2025 |
3.14
|
43,200 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
| 17/07/2025 |
3.15
|
31,500 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 16/07/2025 |
3.15
|
41,100 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 |
| 15/07/2025 |
3.14
|
61,100 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 14/07/2025 |
3.14
|
20,400 | 3.13 | 3.14 | 3.10 | 0 | 0 | 0 |
| 11/07/2025 |
3.13
|
29,500 | 3.14 | 3.17 | 3.10 | 0 | 0 | 0 |
| 10/07/2025 |
3.13
|
89,500 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 09/07/2025 |
3.12
|
71,400 | 3.05 | 3.16 | 3.05 | 0 | 0 | 0 |
| 08/07/2025 |
3.05
|
66,100 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 |
| 07/07/2025 |
3.05
|
15,400 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
| 04/07/2025 |
3.05
|
8,700 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 |
| 03/07/2025 |
3.05
|
71,900 | 3 | 3.07 | 3 | 0 | 0 | 0 |
| 02/07/2025 |
3.04
|
31,100 | 3.03 | 3.06 | 3.02 | 0 | 0 | 0 |
| 01/07/2025 |
3.02
|
22,500 | 3.05 | 3.05 | 3 | 100 | 0 | 0.0 |
| 30/06/2025 |
3.04
|
8,900 | 3.03 | 3.05 | 3 | 0 | 0 | 0 |
| 27/06/2025 |
3.04
|
45,000 | 3.04 | 3.07 | 3.02 | 0 | 0 | 0 |
| 26/06/2025 |
3.05
|
2,600 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 25/06/2025 |
3.05
|
3,300 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 24/06/2025 |
3.05
|
8,200 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 23/06/2025 |
3.03
|
30,600 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0 |
| 20/06/2025 |
3.03
|
23,800 | 3.04 | 3.16 | 3 | 0 | 0 | 0 |
| 19/06/2025 |
3.04
|
44,300 | 3.02 | 3.04 | 2.90 | 0 | 0 | 0 |
| 18/06/2025 |
3.04
|
79,500 | 3.04 | 3.05 | 3.02 | 0 | 0 | 0 |
| 17/06/2025 |
3.03
|
26,200 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 |
| 16/06/2025 |
3.03
|
54,500 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
| 13/06/2025 |
3.03
|
126,000 | 3.02 | 3.08 | 2.99 | 0 | 0 | 0 |
| 12/06/2025 |
3.04
|
11,400 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
| 11/06/2025 |
3.05
|
23,800 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 10/06/2025 |
3.07
|
18,300 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 |
| 09/06/2025 |
3.07
|
38,200 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 |
| 06/06/2025 |
3.07
|
41,800 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
| 05/06/2025 |
3.10
|
6,800 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 04/06/2025 |
3.10
|
32,900 | 3.12 | 3.13 | 3.07 | 100 | 0 | 0.0 |
| 03/06/2025 |
3.12
|
62,500 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 |
| 02/06/2025 |
3.11
|
9,700 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 |
| 30/05/2025 |
3.11
|
13,900 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
| 29/05/2025 |
3.13
|
15,000 | 3.18 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/05/2025 |
3.14
|
131,700 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| 27/05/2025 |
3.16
|
23,000 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |