| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.08 | 2.94% | 785,300 | 0 | 0 |
2.67
2.91
2.82
|
|
2 tháng
(2026-03-02) |
-0.12 | -4.11% | 2,273,400 | 0 | 0 |
2.61
3.10
2.82
|
|
3 tháng
(2026-01-29) |
0.07 | 2.56% | 3,027,900 | 0 | 0 |
2.61
3.10
2.82
|
|
6 tháng
(2025-10-31) |
-0.31 | -9.97% | 5,557,500 | 0 | 0 |
2.61
3.13
2.82
|
|
12 tháng
(2025-05-05) |
0.45 | 19.15% | 25,907,000 | -18,007 | -0.0 |
2.33
3.93
2.82
|
|
24 tháng
(2024-05-09) |
-1.04 | -27.08% | 41,392,600 | -30,647 | -0.1 |
2
4.08
2.82
|
|
36 tháng
(2023-05-15) |
-0.84 | -23.08% | 143,835,500 | -55,647 | -0.2 |
2
6.47
2.82
|
|
60 tháng
(2021-05-25) |
-2.75 | -49.55% | 360,783,100 | -10,624 | 1.3 |
2
18.90
2.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
3.03
|
95,800 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 |
| 28/11/2025 |
3.11
|
700 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 27/11/2025 |
3.02
|
17,700 | 3.09 | 3.14 | 3.02 | 0 | 0 | 0 |
| 26/11/2025 |
3.09
|
18,100 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
| 25/11/2025 |
3.10
|
10,900 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
| 24/11/2025 |
3.09
|
13,500 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 21/11/2025 |
3.09
|
12,300 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 |
| 20/11/2025 |
3.09
|
6,700 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 19/11/2025 |
3.09
|
57,500 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 18/11/2025 |
3.09
|
8,800 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 17/11/2025 |
3.08
|
103,200 | 3.05 | 3.08 | 2.96 | 0 | 0 | 0 |
| 14/11/2025 |
3.03
|
5,300 | 3.12 | 3.15 | 3 | 0 | 0 | 0 |
| 13/11/2025 |
3.09
|
34,700 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 12/11/2025 |
3.01
|
20,700 | 3.01 | 3.05 | 2.96 | 0 | 0 | 0 |
| 11/11/2025 |
2.95
|
3,600 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 |
| 10/11/2025 |
3.08
|
3,400 | 2.89 | 3.14 | 2.89 | 0 | 0 | 0 |
| 07/11/2025 |
3.08
|
3,500 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
| 06/11/2025 |
3.05
|
11,900 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 05/11/2025 |
3.03
|
60,600 | 3.11 | 3.14 | 3.02 | 0 | 0 | 0 |
| 04/11/2025 |
3.13
|
12,800 | 3.15 | 3.15 | 2.92 | 0 | 0 | 0 |
| 03/11/2025 |
3.08
|
16,200 | 3.14 | 3.18 | 3.05 | 0 | 0 | 0 |
| 31/10/2025 |
3.11
|
10,900 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 |
| 30/10/2025 |
3.10
|
31,400 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 |
| 29/10/2025 |
3.05
|
39,100 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 |
| 28/10/2025 |
3.04
|
19,500 | 3.01 | 3.06 | 3 | 0 | 0 | 0 |
| 27/10/2025 |
3
|
18,300 | 3 | 3.09 | 3 | 0 | 0 | 0 |
| 24/10/2025 |
3
|
3,600 | 3.08 | 3.08 | 3 | 0 | 0 | 0 |
| 23/10/2025 |
2.92
|
89,500 | 3.05 | 3.09 | 2.82 | 0 | 0 | 0 |
| 22/10/2025 |
3.03
|
29,500 | 2.94 | 3.15 | 2.94 | 0 | 0 | 0 |
| 21/10/2025 |
3.11
|
36,500 | 3.23 | 3.23 | 3 | 0 | 0 | 0 |
| 20/10/2025 |
3.03
|
54,500 | 3.12 | 3.47 | 3.03 | 0 | 0 | 0 |
| 17/10/2025 |
3.25
|
26,800 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 |
| 16/10/2025 |
3.30
|
48,600 | 3.34 | 3.37 | 3.26 | 0 | 0 | 0 |
| 15/10/2025 |
3.30
|
11,300 | 3.37 | 3.50 | 3.29 | 0 | 0 | 0 |
| 14/10/2025 |
3.40
|
23,400 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 |
| 13/10/2025 |
3.35
|
69,100 | 3.22 | 3.37 | 3.22 | 0 | 0 | 0 |
| 10/10/2025 |
3.36
|
65,000 | 3.37 | 3.50 | 3.35 | 0 | 0 | 0 |
| 09/10/2025 |
3.49
|
146,000 | 3.41 | 3.55 | 3.35 | 0 | 0 | 0 |
| 08/10/2025 |
3.48
|
48,200 | 3.48 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/10/2025 |
3.47
|
109,800 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
| 06/10/2025 |
3.55
|
8,000 | 3.54 | 3.70 | 3.49 | 0 | 0 | 0 |
| 03/10/2025 |
3.48
|
85,300 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 |
| 02/10/2025 |
3.59
|
26,800 | 3.51 | 3.66 | 3.50 | 0 | 0 | 0 |
| 01/10/2025 |
3.51
|
35,600 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.50
|
11,800 | 3.50 | 3.58 | 3.46 | 0 | 0 | 0 |
| 29/09/2025 |
3.51
|
22,800 | 3.60 | 3.71 | 3.39 | 0 | 0 | 0 |
| 26/09/2025 |
3.57
|
113,700 | 3.60 | 3.62 | 3.50 | 0 | 0 | 0 |
| 25/09/2025 |
3.53
|
72,500 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
| 24/09/2025 |
3.49
|
26,900 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
| 23/09/2025 |
3.55
|
91,000 | 3.54 | 3.58 | 3.40 | 0 | 0 | 0 |
| 22/09/2025 |
3.46
|
29,300 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 |
| 19/09/2025 |
3.46
|
87,700 | 3.76 | 3.76 | 3.37 | 0 | 0 | 0 |
| 18/09/2025 |
3.62
|
39,400 | 3.66 | 3.77 | 3.62 | 0 | 0 | 0 |
| 17/09/2025 |
3.65
|
174,500 | 3.66 | 3.74 | 3.50 | 0 | 0 | 0 |
| 16/09/2025 |
3.60
|
63,300 | 3.50 | 3.74 | 3.47 | 0 | 0 | 0 |
| 15/09/2025 |
3.60
|
56,300 | 3.61 | 3.70 | 3.45 | 0 | 0 | 0 |
| 12/09/2025 |
3.60
|
78,200 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
| 11/09/2025 |
3.54
|
39,000 | 3.52 | 3.54 | 3.40 | 0 | 0 | 0 |
| 10/09/2025 |
3.54
|
76,900 | 3.50 | 3.54 | 3.32 | 0 | 0 | 0 |
| 09/09/2025 |
3.50
|
114,000 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
| 08/09/2025 |
3.44
|
71,300 | 3.69 | 3.70 | 3.44 | 0 | 500 | -0.0 |
| 05/09/2025 |
3.69
|
552,500 | 3.52 | 3.70 | 3.50 | 0 | 2,000 | -0.0 |
| 04/09/2025 |
3.46
|
86,800 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
| 03/09/2025 |
3.40
|
126,200 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
| 29/08/2025 |
3.33
|
96,000 | 3.31 | 3.38 | 3.30 | 0 | 0 | 0 |
| 28/08/2025 |
3.38
|
15,200 | 3.26 | 3.45 | 3.26 | 0 | 0 | 0 |
| 27/08/2025 |
3.39
|
66,700 | 3.38 | 3.40 | 3.31 | 0 | 0 | 0 |
| 26/08/2025 |
3.29
|
142,500 | 3.23 | 3.29 | 3.20 | 0 | 0 | 0 |
| 25/08/2025 |
3.23
|
127,200 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 |
| 22/08/2025 |
3.33
|
155,400 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 21/08/2025 |
3.40
|
150,600 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 20/08/2025 |
3.47
|
87,100 | 3.49 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/08/2025 |
3.48
|
90,000 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 18/08/2025 |
3.45
|
129,600 | 3.42 | 3.45 | 3.38 | 0 | 0 | 0 |
| 15/08/2025 |
3.42
|
297,700 | 3.42 | 3.52 | 3.40 | 0 | 0 | 0 |
| 14/08/2025 |
3.53
|
166,700 | 3.50 | 3.59 | 3.41 | 0 | 0 | 0 |
| 13/08/2025 |
3.50
|
193,200 | 3.59 | 3.60 | 3.46 | 0 | 0 | 0 |
| 12/08/2025 |
3.59
|
236,500 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 |
| 11/08/2025 |
3.49
|
93,700 | 3.49 | 3.52 | 3.45 | 0 | 0 | 0 |
| 08/08/2025 |
3.49
|
119,300 | 3.47 | 3.54 | 3.45 | 0 | 0 | 0 |
| 07/08/2025 |
3.45
|
432,700 | 3.33 | 3.49 | 3.30 | 0 | 0 | 0 |
| 06/08/2025 |
3.32
|
218,000 | 3.30 | 3.40 | 3.28 | 0 | 0 | 0 |
| 05/08/2025 |
3.30
|
325,400 | 3.34 | 3.39 | 3.30 | 0 | 0 | 0 |
| 04/08/2025 |
3.34
|
78,600 | 3.29 | 3.37 | 3.22 | 0 | 0 | 0 |
| 01/08/2025 |
3.29
|
104,700 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 |
| 31/07/2025 |
3.37
|
276,800 | 3.34 | 3.37 | 3.22 | 0 | 0 | 0 |
| 30/07/2025 |
3.15
|
171,000 | 3.28 | 3.30 | 3.14 | 0 | 0 | 0 |
| 29/07/2025 |
3.28
|
374,000 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
| 28/07/2025 |
3.43
|
442,900 | 3.42 | 3.47 | 3.26 | 0 | 0 | 0 |
| 25/07/2025 |
3.41
|
345,400 | 3.50 | 3.55 | 3.38 | 0 | 0 | 0 |
| 24/07/2025 |
3.46
|
247,500 | 3.34 | 3.54 | 3.34 | 0 | 0 | 0 |
| 23/07/2025 |
3.31
|
402,000 | 3.22 | 3.41 | 3.22 | 0 | 0 | 0 |
| 22/07/2025 |
3.41
|
987,800 | 3.45 | 3.65 | 3.41 | 0 | 0 | 0 |
| 21/07/2025 |
3.66
|
684,200 | 4.10 | 4.11 | 3.66 | 0 | 0 | 0 |
| 18/07/2025 |
3.93
|
2,165,000 | 3.91 | 3.93 | 3.65 | 0 | 0 | 0 |
| 17/07/2025 |
3.68
|
1,225,900 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
| 16/07/2025 |
3.44
|
408,400 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 15/07/2025 |
3.22
|
1,303,000 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
| 14/07/2025 |
3.01
|
180,400 | 3 | 3.09 | 2.95 | 0 | 10,000 | -0.0 |
| 11/07/2025 |
3.05
|
130,400 | 3.05 | 3.10 | 3.02 | 0 | 5,407 | 0 |