| 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) |
-0.20 | -6.67% | 4,719,400 | -4,600 | -0.0 |
2.70
3.10
2.80
|
|
2 tháng
(2026-01-12) |
-0.30 | -9.68% | 11,606,200 | -22,300 | -0.1 |
2.70
3.30
2.80
|
|
3 tháng
(2025-12-15) |
-0.50 | -15.15% | 15,708,500 | -22,300 | -0.1 |
2.70
3.40
2.80
|
|
6 tháng
(2025-09-15) |
-1.20 | -30% | 31,653,600 | -148,200 | -0.5 |
2.70
4
2.80
|
|
12 tháng
(2025-03-18) |
-0.70 | -20% | 102,831,000 | 1,207,880 | 4.9 |
2.70
4.60
2.80
|
|
24 tháng
(2024-03-25) |
-1.80 | -39.13% | 211,594,919 | 1,858,714 | 7.4 |
2.70
4.70
2.80
|
|
36 tháng
(2023-03-29) |
-2.10 | -42.86% | 601,272,943 | 832,183 | 1.3 |
2.70
6.40
2.80
|
|
60 tháng
(2021-04-08) |
-5.15 | -64.78% | 1,306,809,595 | 1,770,551 | 13.9 |
2.70
16.54
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
3.80
|
346,100 | 3.90 | 4 | 3.80 | 1,000 | 1,000 | 0 |
| 14/10/2025 |
3.90
|
560,400 | 3.80 | 4 | 3.80 | 3,000 | 0 | 0.0 |
| 13/10/2025 |
3.80
|
467,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/10/2025 |
3.80
|
224,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 09/10/2025 |
4
|
477,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/10/2025 |
3.90
|
809,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/10/2025 |
3.60
|
338,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/10/2025 |
3.70
|
181,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/10/2025 |
3.50
|
126,300 | 3.60 | 3.70 | 3.50 | 0 | 27,600 | -0.1 |
| 02/10/2025 |
3.60
|
178,200 | 3.60 | 3.70 | 3.60 | 0 | 77,500 | -0.3 |
| 01/10/2025 |
3.60
|
295,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.60
|
649,000 | 3.70 | 3.70 | 3.50 | 0 | 7,900 | -0.0 |
| 29/09/2025 |
3.70
|
247,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/09/2025 |
3.80
|
492,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/09/2025 |
3.90
|
85,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/09/2025 |
3.80
|
51,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/09/2025 |
3.80
|
55,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.90
|
259,900 | 4 | 4 | 3.80 | 0 | 5,000 | -0.0 |
| 19/09/2025 |
3.90
|
202,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2025 |
4
|
50,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/09/2025 |
4
|
216,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/09/2025 |
4
|
276,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2025 |
4
|
233,500 | 4.10 | 4.10 | 3.90 | 3,700 | 0 | 0.0 |
| 12/09/2025 |
4
|
393,100 | 4 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
4
|
290,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/09/2025 |
4
|
195,000 | 3.90 | 4 | 3.90 | 0 | 5,100 | -0.0 |
| 09/09/2025 |
3.90
|
445,000 | 4.10 | 4.10 | 3.90 | 0 | 21,500 | -0.1 |
| 08/09/2025 |
4
|
410,600 | 4.10 | 4.10 | 4 | 0 | 28,700 | -0.1 |
| 05/09/2025 |
4.10
|
603,500 | 4.10 | 4.20 | 4 | 4,000 | 21,200 | -0.1 |
| 04/09/2025 |
4.10
|
258,300 | 4 | 4.20 | 3.90 | 21,500 | 0 | 0.1 |
| 03/09/2025 |
4.10
|
430,100 | 4 | 4.10 | 3.90 | 28,700 | 0 | 0.1 |
| 29/08/2025 |
4
|
409,700 | 4.10 | 4.20 | 4 | 7,600 | 0 | 0.0 |
| 28/08/2025 |
4.10
|
519,800 | 4.10 | 4.20 | 4 | 2,900 | 1,600 | 0 |
| 27/08/2025 |
4.10
|
225,600 | 4.20 | 4.20 | 4.10 | 0 | 5,000 | -0.0 |
| 26/08/2025 |
4.10
|
308,100 | 4 | 4.10 | 4 | 2,000 | 0 | 0.0 |
| 25/08/2025 |
4
|
310,300 | 4 | 4.10 | 3.90 | 8,000 | 14,700 | -0.0 |
| 22/08/2025 |
4
|
909,900 | 4.30 | 4.30 | 3.90 | 7,500 | 400 | 0.0 |
| 21/08/2025 |
4.30
|
578,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
1,024,000 | 4.40 | 4.60 | 4.30 | 152,200 | 42,600 | 0.5 |
| 19/08/2025 |
4.40
|
429,300 | 4.50 | 4.50 | 4.40 | 1,000 | 2,000 | -0.0 |
| 18/08/2025 |
4.40
|
639,100 | 4.30 | 4.50 | 4.30 | 0 | 5,900 | -0.0 |
| 15/08/2025 |
4.30
|
680,000 | 4.50 | 4.60 | 4.30 | 0 | 72,100 | -0.3 |
| 14/08/2025 |
4.50
|
3,808,600 | 4.60 | 4.70 | 4.50 | 1,000 | 21,400 | -0.1 |
| 13/08/2025 |
4.60
|
5,246,400 | 4.30 | 4.60 | 4.20 | 43,000 | 0 | 0.2 |
| 12/08/2025 |
4.30
|
753,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
1,228,200 | 4 | 4.30 | 3.90 | 36,200 | 0 | 0.2 |
| 08/08/2025 |
4.10
|
1,074,100 | 4.10 | 4.20 | 4 | 52,300 | 82,200 | -0.1 |
| 07/08/2025 |
4.10
|
796,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
922,600 | 4.10 | 4.20 | 4 | 100,000 | 0 | 0.4 |
| 05/08/2025 |
4
|
1,484,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
851,800 | 4 | 4.10 | 3.90 | 36,300 | 5,100 | 0.1 |
| 01/08/2025 |
4
|
1,526,200 | 4 | 4.10 | 3.90 | 3,700 | 3,700 | 0 |
| 31/07/2025 |
4
|
1,178,000 | 4 | 4.10 | 3.80 | 56,100 | 31,200 | 0.1 |
| 30/07/2025 |
4
|
639,100 | 3.80 | 4 | 3.80 | 16,200 | 0 | 0.1 |
| 29/07/2025 |
3.80
|
1,924,900 | 4 | 4.20 | 3.80 | 3,700 | 29,900 | -0.1 |
| 28/07/2025 |
4
|
1,441,200 | 3.90 | 4.10 | 3.90 | 556,100 | 0 | 2.2 |
| 25/07/2025 |
3.90
|
890,000 | 4 | 4.10 | 3.90 | 0 | 15,400 | -0.1 |
| 24/07/2025 |
4
|
913,600 | 3.90 | 4.10 | 3.90 | 0 | 5,000 | -0.0 |
| 23/07/2025 |
3.90
|
566,600 | 4 | 4 | 3.90 | 150,000 | 0 | 0.6 |
| 22/07/2025 |
3.90
|
960,600 | 3.90 | 4 | 3.80 | 161,300 | 11,300 | 0.6 |
| 21/07/2025 |
3.90
|
1,119,500 | 3.90 | 4.10 | 3.80 | 356,300 | 0 | 1.4 |
| 18/07/2025 |
3.90
|
1,078,900 | 4 | 4.10 | 3.80 | 100 | 4,000 | -0.0 |
| 17/07/2025 |
4
|
2,226,800 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/07/2025 |
4
|
2,436,400 | 3.80 | 4 | 3.80 | 24,000 | 36,300 | -0.0 |
| 15/07/2025 |
3.70
|
1,888,200 | 3.40 | 3.70 | 3.40 | 0 | 10,000 | -0.0 |
| 14/07/2025 |
3.40
|
516,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/07/2025 |
3.40
|
596,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/07/2025 |
3.40
|
301,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/07/2025 |
3.40
|
833,100 | 3.30 | 3.50 | 3.30 | 0 | 1,800 | -0.0 |
| 08/07/2025 |
3.30
|
413,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/07/2025 |
3.30
|
394,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/07/2025 |
3.30
|
308,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/07/2025 |
3.20
|
750,600 | 3.30 | 3.40 | 3.20 | 10,000 | 0 | 0.0 |
| 02/07/2025 |
3.20
|
357,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/07/2025 |
3.20
|
492,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/06/2025 |
3.10
|
212,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/06/2025 |
3.20
|
110,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/06/2025 |
3.10
|
22,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/06/2025 |
3.20
|
435,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/06/2025 |
3.10
|
79,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/06/2025 |
3.10
|
180,200 | 3.10 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
| 20/06/2025 |
3.10
|
72,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/06/2025 |
3.10
|
74,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/06/2025 |
3.20
|
98,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/06/2025 |
3.10
|
172,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/06/2025 |
3.20
|
127,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/06/2025 |
3.20
|
627,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/06/2025 |
3.20
|
265,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/06/2025 |
3.20
|
170,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/06/2025 |
3.20
|
189,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/06/2025 |
3.20
|
270,700 | 3.20 | 3.20 | 3.10 | 7,100 | 0 | 0.0 |
| 06/06/2025 |
3.20
|
206,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/06/2025 |
3.30
|
468,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/06/2025 |
3.20
|
220,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/06/2025 |
3.20
|
267,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/06/2025 |
3.30
|
242,900 | 3.10 | 3.30 | 3.10 | 5,300 | 0 | 0.0 |
| 30/05/2025 |
3.10
|
280,800 | 3.30 | 3.30 | 3.10 | 2,000 | 1,000 | 0.0 |
| 29/05/2025 |
3.30
|
174,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/05/2025 |
3.20
|
371,100 | 3.20 | 3.30 | 3.20 | 100 | 0 | 0.0 |
| 27/05/2025 |
3.20
|
447,500 | 3.10 | 3.20 | 3.10 | 8,300 | 0 | 0.0 |