| 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) |
0.20 | 10% | 4,527,600 | 0 | 0 |
2
2.60
2.20
|
|
2 tháng
(2025-11-28) |
0.40 | 22.22% | 5,309,700 | 100 | 0 |
1.70
2.60
2.20
|
|
3 tháng
(2025-10-29) |
0.40 | 22.22% | 5,812,100 | 100 | 0 |
1.70
2.60
2.20
|
|
6 tháng
(2025-07-31) |
0 | 0% | 10,757,600 | -15,100 | 0 |
1.70
2.60
2.20
|
|
12 tháng
(2025-02-03) |
-0.70 | -24.14% | 38,457,480 | -4,879 | 0.0 |
1.60
3.60
2.20
|
|
24 tháng
(2024-02-07) |
-2.30 | -51.11% | 101,328,225 | -7,779 | -0.0 |
1.60
4.60
2.20
|
|
36 tháng
(2023-02-13) |
0.40 | 22.22% | 140,107,335 | -10,079 | -0.0 |
1.40
4.60
2.20
|
|
60 tháng
(2021-02-22) |
-0.10 | -4.35% | 286,297,106 | 38,721 | 0.2 |
1.40
10.50
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
2.10
|
45,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 04/09/2025 |
2.20
|
31,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 03/09/2025 |
2.10
|
21,700 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 29/08/2025 |
2.10
|
25,300 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 28/08/2025 |
2.10
|
22,500 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 27/08/2025 |
2.10
|
24,800 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 26/08/2025 |
2.10
|
13,400 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
| 25/08/2025 |
2.10
|
75,600 | 2.20 | 2.20 | 2 | 100 | 0 | 0 |
| 22/08/2025 |
2.10
|
172,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 21/08/2025 |
2.20
|
239,900 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 20/08/2025 |
2.10
|
128,800 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 19/08/2025 |
2.20
|
290,900 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 18/08/2025 |
2.10
|
180,100 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 15/08/2025 |
2.20
|
127,100 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 14/08/2025 |
2.20
|
61,600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 13/08/2025 |
2.20
|
227,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 12/08/2025 |
2.20
|
72,300 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 11/08/2025 |
2.10
|
254,700 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 08/08/2025 |
2.20
|
39,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 07/08/2025 |
2.20
|
93,400 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 06/08/2025 |
2.20
|
21,600 | 2.20 | 2.20 | 2.10 | 100 | 0 | 0 |
| 05/08/2025 |
2.20
|
238,100 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 04/08/2025 |
2.20
|
164,500 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 01/08/2025 |
2.10
|
89,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 31/07/2025 |
2.20
|
75,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 30/07/2025 |
2.20
|
188,400 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
| 29/07/2025 |
2.20
|
243,800 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 28/07/2025 |
2.20
|
260,200 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 25/07/2025 |
2.30
|
244,100 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 24/07/2025 |
2.20
|
107,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 23/07/2025 |
2.20
|
256,200 | 2.20 | 2.20 | 2.10 | 500 | 6,000 | 0 |
| 22/07/2025 |
2.20
|
426,300 | 2.50 | 2.50 | 2.10 | 2,500 | 0 | 0 |
| 21/07/2025 |
2.40
|
711,000 | 2.20 | 2.40 | 2.20 | 6,000 | 0 | 0 |
| 18/07/2025 |
2.20
|
908,800 | 2.40 | 2.40 | 2 | 500 | 500 | 0 |
| 17/07/2025 |
2.20
|
692,100 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 16/07/2025 |
2.30
|
480,100 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
| 15/07/2025 |
2.50
|
636,300 | 2.40 | 2.60 | 2.40 | 500 | 0 | 0 |
| 14/07/2025 |
2.40
|
351,300 | 2.10 | 2.40 | 2.10 | 0 | 200 | 0 |
| 11/07/2025 |
2.20
|
575,700 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
| 10/07/2025 |
2
|
335,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 09/07/2025 |
1.90
|
483,900 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
| 08/07/2025 |
1.70
|
246,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 07/07/2025 |
1.70
|
169,700 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 04/07/2025 |
1.70
|
76,200 | 1.70 | 1.80 | 1.60 | 0 | 13,400 | 0 |
| 03/07/2025 |
1.70
|
211,900 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 02/07/2025 |
1.60
|
218,200 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 01/07/2025 |
1.70
|
24,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 30/06/2025 |
1.70
|
75,300 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 27/06/2025 |
1.70
|
109,400 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 26/06/2025 |
1.70
|
76,400 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 25/06/2025 |
1.70
|
60,100 | 1.80 | 1.80 | 1.60 | 1,000 | 0 | 0 |
| 24/06/2025 |
1.70
|
209,200 | 1.80 | 1.80 | 1.70 | 1,500 | 0 | 0 |
| 23/06/2025 |
1.80
|
163,600 | 1.80 | 1.90 | 1.60 | 500 | 0 | 0 |
| 20/06/2025 |
1.80
|
589,400 | 1.70 | 1.80 | 1.60 | 900 | 0 | 0 |
| 19/06/2025 |
1.60
|
69,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 18/06/2025 |
1.70
|
159,700 | 1.80 | 1.80 | 1.60 | 500 | 500 | 0 |
| 17/06/2025 |
1.70
|
50,500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 16/06/2025 |
1.80
|
64,800 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
| 13/06/2025 |
1.70
|
299,900 | 1.90 | 1.90 | 1.70 | 500 | 0 | 0 |
| 12/06/2025 |
1.90
|
90,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 11/06/2025 |
1.80
|
254,300 | 1.70 | 1.90 | 1.60 | 500 | 0 | 0 |
| 10/06/2025 |
1.80
|
273,100 | 2 | 2 | 1.70 | 1,000 | 79 | 0 |
| 09/06/2025 |
2
|
544,300 | 1.80 | 2.30 | 1.80 | 2,500 | 100 | 0 |
| 06/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 05/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 04/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 03/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 02/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 30/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 29/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 28/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 27/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 26/05/2025 |
1.70
|
569,700 | 1.60 | 1.70 | 1.50 | 100 | 0 | 0.0 |
| 23/05/2025 |
1.60
|
190,300 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 22/05/2025 |
1.60
|
205,000 | 1.70 | 1.70 | 1.60 | 600 | 1,600 | -0.0 |
| 21/05/2025 |
1.70
|
488,300 | 1.70 | 1.70 | 1.60 | 500 | 0 | 0.0 |
| 20/05/2025 |
1.70
|
326,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 19/05/2025 |
1.70
|
472,500 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 16/05/2025 |
1.70
|
458,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 15/05/2025 |
1.70
|
524,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 14/05/2025 |
1.70
|
280,900 | 1.80 | 1.80 | 1.70 | 10,800 | 0 | 0 |
| 13/05/2025 |
1.80
|
327,800 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
| 12/05/2025 |
1.70
|
336,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 09/05/2025 |
1.60
|
1,244,000 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 08/05/2025 |
1.70
|
87,800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 07/05/2025 |
1.80
|
76,800 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 06/05/2025 |
2
|
115,800 | 2 | 2 | 2 | 0 | 0 | 0 |
| 05/05/2025 |
2.20
|
129,700 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 29/04/2025 |
2.40
|
675,500 | 2.50 | 2.60 | 2.40 | 200 | 0 | 0.0 |
| 28/04/2025 |
2.60
|
94,600 | 2.60 | 2.60 | 2.50 | 200 | 0 | 0.0 |
| 25/04/2025 |
2.60
|
118,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 24/04/2025 |
2.50
|
478,700 | 2.60 | 2.60 | 2.40 | 200 | 0 | 0.0 |
| 23/04/2025 |
2.60
|
66,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/04/2025 |
2.60
|
194,000 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
| 21/04/2025 |
2.60
|
31,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 18/04/2025 |
2.70
|
20,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 17/04/2025 |
2.70
|
188,900 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 16/04/2025 |
2.50
|
157,300 | 2.60 | 2.70 | 2.50 | 400 | 0 | 0.0 |
| 15/04/2025 |
2.70
|
122,000 | 2.80 | 2.80 | 2.70 | 300 | 0 | 0.0 |
| 14/04/2025 |
2.80
|
100,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |