| 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) |
-0.05 | -1.68% | 110,300 | -100 | -0.0 |
2.91
2.97
2.92
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.35% | 321,700 | -4,800 | -0.0 |
2.91
3
2.92
|
|
3 tháng
(2025-10-29) |
-0.08 | -2.67% | 590,200 | -5,200 | -0.0 |
2.91
3.05
2.92
|
|
6 tháng
(2025-07-31) |
-0.25 | -7.89% | 2,509,300 | -8,800 | -0.0 |
2.91
3.21
2.92
|
|
12 tháng
(2025-02-03) |
-0.39 | -11.78% | 6,609,700 | 191,700 | 0.7 |
2.83
3.47
2.92
|
|
24 tháng
(2024-02-07) |
-0.59 | -16.81% | 15,326,400 | -26,733 | -0.1 |
2.83
3.63
2.92
|
|
36 tháng
(2023-02-13) |
-0.13 | -4.26% | 45,828,900 | -633 | 0.1 |
2.69
4.54
2.92
|
|
60 tháng
(2021-02-22) |
0.21 | 7.75% | 256,725,400 | 5,281 | 0.2 |
2.25
11.70
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/05/2025 |
3.09
|
23,300 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 23/05/2025 |
3.08
|
5,200 | 3.03 | 3.10 | 3.02 | 0 | 0 | 0 |
| 22/05/2025 |
3.10
|
11,400 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 |
| 21/05/2025 |
3.09
|
17,300 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 |
| 20/05/2025 |
3.10
|
10,800 | 3.07 | 3.15 | 3.06 | 0 | 0 | 0 |
| 19/05/2025 |
3.09
|
8,500 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 16/05/2025 |
3.10
|
14,700 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
| 15/05/2025 |
3.10
|
48,700 | 3.08 | 3.11 | 3.02 | 0 | 0 | 0 |
| 14/05/2025 |
3.09
|
47,500 | 3.07 | 3.10 | 3 | 0 | 0 | 0 |
| 13/05/2025 |
3.08
|
29,700 | 3.06 | 3.09 | 3.04 | 0 | 0 | 0 |
| 12/05/2025 |
3.06
|
900 | 3.04 | 3.06 | 3 | 0 | 0 | 0 |
| 09/05/2025 |
3.04
|
12,800 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
| 08/05/2025 |
3.07
|
29,300 | 3.03 | 3.08 | 2.95 | 0 | 0 | 0 |
| 07/05/2025 |
3.03
|
12,300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 06/05/2025 |
3
|
16,000 | 2.99 | 3.04 | 2.97 | 0 | 0 | 0 |
| 05/05/2025 |
2.99
|
14,700 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
| 29/04/2025 |
3.01
|
14,000 | 2.93 | 3.01 | 2.92 | 0 | 0 | 0 |
| 28/04/2025 |
3
|
13,700 | 2.95 | 3.03 | 2.95 | 0 | 300 | -0.0 |
| 25/04/2025 |
3
|
24,400 | 2.99 | 3 | 2.82 | 0 | 0 | 0 |
| 24/04/2025 |
2.99
|
12,400 | 2.97 | 3.04 | 2.96 | 0 | 0 | 0 |
| 23/04/2025 |
2.97
|
8,400 | 2.93 | 3 | 2.93 | 0 | 0 | 0 |
| 22/04/2025 |
3.01
|
15,500 | 2.95 | 3.04 | 2.92 | 0 | 0 | 0 |
| 21/04/2025 |
3.04
|
14,900 | 3.07 | 3.07 | 2.91 | 0 | 0 | 0 |
| 18/04/2025 |
2.95
|
60,600 | 2.98 | 3.14 | 2.94 | 0 | 0 | 0 |
| 17/04/2025 |
3.15
|
700 | 3.20 | 3.20 | 2.94 | 0 | 0 | 0 |
| 16/04/2025 |
3.13
|
1,800 | 2.91 | 3.20 | 2.91 | 0 | 0 | 0 |
| 15/04/2025 |
3.08
|
2,700 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 |
| 14/04/2025 |
3.08
|
10,200 | 3.12 | 3.15 | 3.01 | 0 | 0 | 0 |