| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 2.94% | 3,186,200 | 1,500 | 0.0 |
3.30
3.50
3.40
|
|
2 tháng
(2025-10-06) |
-0.20 | -5.41% | 11,012,300 | 9,100 | 0.0 |
3.30
4
3.40
|
|
3 tháng
(2025-09-05) |
-0.60 | -14.63% | 16,769,000 | -176,700 | -0.7 |
3.30
4.10
3.40
|
|
6 tháng
(2025-06-09) |
0.30 | 9.37% | 66,522,300 | 1,271,500 | 5.1 |
3.10
4.60
3.40
|
|
12 tháng
(2024-12-09) |
0.50 | 16.67% | 110,503,195 | 1,641,094 | 6.5 |
2.80
4.60
3.40
|
|
24 tháng
(2023-12-15) |
-0.70 | -16.67% | 280,028,427 | 2,044,614 | 8.4 |
2.80
5.50
3.40
|
|
36 tháng
(2022-12-20) |
-0.70 | -16.67% | 646,873,799 | 1,128,091 | 2.8 |
2.80
6.40
3.40
|
|
60 tháng
(2020-12-30) |
-1.77 | -33.60% | 1,445,170,296 | 2,035,451 | 15.8 |
2.80
16.54
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/05/2025 |
3.10
|
317,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/05/2025 |
3.10
|
220,600 | 3.10 | 3.20 | 3.10 | 100 | 0 | 0.0 |
| 22/05/2025 |
3.20
|
188,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/05/2025 |
3.20
|
636,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/05/2025 |
3.30
|
820,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/05/2025 |
3.20
|
156,900 | 3.20 | 3.30 | 3.20 | 2,200 | 0 | 0.0 |
| 16/05/2025 |
3.20
|
798,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/05/2025 |
3.20
|
163,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/05/2025 |
3.20
|
311,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/05/2025 |
3.20
|
418,400 | 3.10 | 3.30 | 3.10 | 7,300 | 0 | 0 |
| 12/05/2025 |
3.10
|
70,400 | 3.10 | 3.20 | 3.10 | 0 | 8,000 | 0 |
| 09/05/2025 |
3.10
|
224,500 | 3.10 | 3.20 | 3.10 | 0 | 7,000 | 0 |
| 08/05/2025 |
3.10
|
59,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/05/2025 |
3.20
|
193,400 | 3.10 | 3.20 | 3.10 | 600 | 0 | 0 |
| 06/05/2025 |
3.10
|
635,600 | 3.10 | 3.30 | 3 | 5,000 | 9,600 | 0 |
| 05/05/2025 |
3.10
|
129,800 | 3.10 | 3.20 | 3 | 0 | 800 | 0 |
| 29/04/2025 |
3.10
|
724,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/04/2025 |
2.90
|
204,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2025 |
3
|
230,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2025 |
3
|
126,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/04/2025 |
2.90
|
339,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/04/2025 |
2.90
|
664,300 | 3 | 3.10 | 2.70 | 0 | 1,700 | -0.0 |
| 21/04/2025 |
3
|
269,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/04/2025 |
3
|
34,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/04/2025 |
3
|
183,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/04/2025 |
3
|
339,600 | 3.10 | 3.10 | 3 | 6,100 | 0 | 0.0 |
| 15/04/2025 |
3.10
|
105,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/04/2025 |
3.10
|
221,700 | 3.10 | 3.20 | 3 | 0 | 14,000 | -0.0 |
| 11/04/2025 |
3.10
|
533,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/04/2025 |
3
|
114,100 | 2.90 | 3 | 2.90 | 900 | 0 | 0.0 |
| 09/04/2025 |
2.80
|
913,000 | 2.80 | 2.90 | 2.60 | 16,000 | 1,500 | 0.0 |
| 08/04/2025 |
2.80
|
1,113,800 | 3.10 | 3.10 | 2.80 | 9,880 | 0 | 0.0 |
| 04/04/2025 |
3.10
|
808,200 | 3.20 | 3.20 | 3 | 4,100 | 6,000 | -0.0 |
| 03/04/2025 |
3.30
|
896,400 | 3.60 | 3.60 | 3.30 | 0 | 34,400 | -0.1 |
| 02/04/2025 |
3.60
|
344,100 | 3.40 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 01/04/2025 |
3.40
|
704,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/03/2025 |
3.40
|
165,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/03/2025 |
3.40
|
197,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/03/2025 |
3.40
|
199,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
139,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/03/2025 |
3.40
|
600,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/03/2025 |
3.40
|
90,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/03/2025 |
3.40
|
55,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/03/2025 |
3.50
|
350,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/03/2025 |
3.60
|
141,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.50
|
251,800 | 3.50 | 3.60 | 3.50 | 5,500 | 0 | 0.0 |
| 17/03/2025 |
3.60
|
225,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
3.50
|
479,000 | 3.60 | 3.60 | 3.40 | 25,000 | 0 | 0.1 |
| 13/03/2025 |
3.60
|
85,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
350,500 | 3.50 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
| 11/03/2025 |
3.50
|
130,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/03/2025 |
3.60
|
890,300 | 3.80 | 3.80 | 3.40 | 14,600 | 0 | 0.1 |
| 07/03/2025 |
3.70
|
187,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/03/2025 |
3.80
|
205,900 | 3.70 | 3.80 | 3.70 | 58,300 | 3,200 | 0.2 |
| 05/03/2025 |
3.70
|
210,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
273,400 | 3.80 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 03/03/2025 |
3.80
|
154,500 | 3.70 | 3.80 | 3.70 | 52,800 | 7,000 | 0.2 |
| 28/02/2025 |
3.70
|
347,400 | 3.80 | 3.80 | 3.70 | 58,000 | 0 | 0.2 |
| 27/02/2025 |
3.80
|
215,600 | 3.70 | 3.80 | 3.70 | 12,400 | 2,300 | 0.0 |
| 26/02/2025 |
3.70
|
81,100 | 3.70 | 3.80 | 3.70 | 6,600 | 0 | 0.0 |
| 25/02/2025 |
3.80
|
404,400 | 3.80 | 3.90 | 3.60 | 7,100 | 0 | 0.0 |
| 24/02/2025 |
3.80
|
442,900 | 3.80 | 3.90 | 3.70 | 18,200 | 0 | 0.1 |
| 21/02/2025 |
3.80
|
734,100 | 3.80 | 4 | 3.80 | 112,100 | 17,000 | 0.4 |
| 20/02/2025 |
3.80
|
301,100 | 3.90 | 4 | 3.80 | 33,000 | 11,900 | 0.1 |