| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.32 | 13.45% | 1,731,500 | 0 | 0 |
2.33
2.71
2.71
|
|
2 tháng
(2026-05-29) |
0.24 | 9.76% | 2,755,400 | 0 | 0 |
2.33
2.71
2.71
|
|
3 tháng
(2026-04-29) |
-0.05 | -1.82% | 4,058,000 | 0 | 0 |
2.33
2.75
2.71
|
|
6 tháng
(2026-01-29) |
-0.14 | -4.93% | 9,780,800 | 0 | 0 |
2.33
3.09
2.71
|
|
12 tháng
(2025-08-04) |
-0.74 | -21.51% | 16,416,400 | -200 | -0.0 |
2.33
3.63
2.71
|
|
24 tháng
(2024-08-07) |
-1.63 | -37.69% | 32,693,100 | -208 | -0.0 |
2.33
4.44
2.71
|
|
36 tháng
(2023-08-14) |
-1.55 | -36.47% | 68,891,600 | -47,208 | -0.2 |
2.33
4.63
2.71
|
|
60 tháng
(2021-08-23) |
-0.53 | -16.53% | 272,926,600 | -334,608 | -3.8 |
2.32
10.76
2.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
2.94
|
119,900 | 3.03 | 3.05 | 2.90 | 0 | 0 | 0 |
| 04/03/2026 |
3.04
|
506,100 | 3.22 | 3.22 | 2.98 | 0 | 0 | 0 |
| 03/03/2026 |
3.09
|
546,700 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 |
| 02/03/2026 |
2.89
|
444,700 | 2.69 | 2.89 | 2.68 | 0 | 0 | 0 |
| 27/02/2026 |
2.71
|
72,700 | 2.70 | 2.83 | 2.70 | 0 | 0 | 0 |
| 26/02/2026 |
2.71
|
63,000 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 |
| 25/02/2026 |
2.73
|
27,000 | 2.74 | 2.76 | 2.70 | 0 | 0 | 0 |
| 24/02/2026 |
2.74
|
22,100 | 2.74 | 2.75 | 2.71 | 0 | 0 | 0 |
| 23/02/2026 |
2.74
|
41,700 | 2.70 | 2.77 | 2.69 | 0 | 0 | 0 |
| 13/02/2026 |
2.69
|
69,500 | 2.70 | 2.75 | 2.68 | 0 | 0 | 0 |
| 12/02/2026 |
2.72
|
28,500 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
| 11/02/2026 |
2.76
|
35,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 10/02/2026 |
2.75
|
25,700 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
| 09/02/2026 |
2.77
|
84,400 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
| 06/02/2026 |
2.80
|
52,900 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 |
| 05/02/2026 |
2.81
|
33,700 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
| 04/02/2026 |
2.83
|
27,700 | 2.79 | 2.88 | 2.77 | 0 | 0 | 0 |
| 03/02/2026 |
2.80
|
22,000 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
| 02/02/2026 |
2.81
|
17,100 | 2.79 | 2.81 | 2.77 | 0 | 0 | 0 |
| 30/01/2026 |
2.82
|
34,000 | 2.80 | 2.84 | 2.78 | 0 | 0 | 0 |
| 29/01/2026 |
2.84
|
15,000 | 2.78 | 2.89 | 2.78 | 0 | 0 | 0 |
| 28/01/2026 |
2.83
|
41,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 27/01/2026 |
2.85
|
39,200 | 2.77 | 2.91 | 2.77 | 0 | 0 | 0 |
| 26/01/2026 |
2.91
|
54,400 | 2.89 | 2.91 | 2.79 | 0 | 0 | 0 |
| 23/01/2026 |
2.89
|
21,900 | 2.89 | 2.90 | 2.80 | 0 | 100 | -0.0 |
| 22/01/2026 |
2.90
|
40,400 | 2.85 | 2.98 | 2.85 | 0 | 0 | 0 |
| 21/01/2026 |
2.87
|
25,000 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |
| 20/01/2026 |
2.89
|
48,100 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
| 19/01/2026 |
2.99
|
3,400 | 2.98 | 2.99 | 2.94 | 0 | 0 | 0 |
| 16/01/2026 |
2.98
|
47,000 | 2.98 | 2.99 | 2.90 | 0 | 0 | 0 |
| 15/01/2026 |
2.98
|
17,700 | 2.99 | 3 | 2.94 | 0 | 0 | 0 |
| 14/01/2026 |
3
|
11,000 | 3 | 3.01 | 2.95 | 0 | 0 | 0 |
| 13/01/2026 |
3
|
2,600 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 |
| 12/01/2026 |
2.99
|
18,400 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
| 09/01/2026 |
3
|
13,500 | 2.96 | 3.03 | 2.95 | 0 | 0 | 0 |
| 08/01/2026 |
3
|
14,300 | 2.97 | 3.03 | 2.96 | 0 | 0 | 0 |
| 07/01/2026 |
2.97
|
14,100 | 2.97 | 2.98 | 2.95 | 0 | 0 | 0 |
| 06/01/2026 |
2.98
|
13,500 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 05/01/2026 |
3
|
17,100 | 3.04 | 3.04 | 3 | 0 | 0 | 0 |
| 31/12/2025 |
3.02
|
18,800 | 3 | 3.02 | 2.95 | 0 | 0 | 0 |
| 30/12/2025 |
3.03
|
2,200 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 29/12/2025 |
3.03
|
7,000 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 26/12/2025 |
3.06
|
12,800 | 3.05 | 3.06 | 2.99 | 0 | 0 | 0 |
| 25/12/2025 |
3.06
|
19,000 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 |
| 24/12/2025 |
3.07
|
3,700 | 3.06 | 3.08 | 3.06 | 0 | 0 | 0 |
| 23/12/2025 |
3.06
|
10,000 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 |
| 22/12/2025 |
3.03
|
10,200 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 19/12/2025 |
3.03
|
25,100 | 3.04 | 3.07 | 3.02 | 0 | 100 | -0.0 |
| 18/12/2025 |
3.04
|
7,200 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 17/12/2025 |
3.04
|
3,200 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 16/12/2025 |
3.10
|
37,300 | 3.09 | 3.13 | 3.01 | 0 | 0 | 0 |
| 15/12/2025 |
3.09
|
23,700 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
| 12/12/2025 |
3.07
|
16,200 | 3.10 | 3.15 | 3.07 | 0 | 0 | 0 |
| 11/12/2025 |
3.10
|
12,700 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 10/12/2025 |
3.15
|
13,300 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 09/12/2025 |
3.12
|
39,600 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 08/12/2025 |
3.17
|
17,000 | 3.17 | 3.26 | 3.11 | 0 | 0 | 0 |
| 05/12/2025 |
3.17
|
25,000 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 04/12/2025 |
3.17
|
155,600 | 3.13 | 3.17 | 3.11 | 0 | 0 | 0 |
| 03/12/2025 |
3.12
|
8,600 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 02/12/2025 |
3.10
|
19,000 | 3.05 | 3.10 | 3.04 | 0 | 0 | 0 |
| 01/12/2025 |
3.09
|
12,000 | 3.14 | 3.15 | 3.09 | 0 | 0 | 0 |
| 28/11/2025 |
3.14
|
35,600 | 3.15 | 3.27 | 3.10 | 0 | 0 | 0 |
| 27/11/2025 |
3.15
|
2,000 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 26/11/2025 |
3.14
|
5,000 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 25/11/2025 |
3.05
|
74,000 | 3.19 | 3.20 | 3.05 | 0 | 0 | 0 |
| 24/11/2025 |
3.19
|
32,500 | 3.14 | 3.20 | 3.13 | 0 | 0 | 0 |
| 21/11/2025 |
3.13
|
5,300 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/11/2025 |
3.16
|
23,400 | 3.15 | 3.17 | 3.05 | 0 | 0 | 0 |
| 19/11/2025 |
3.15
|
39,200 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 18/11/2025 |
3.14
|
61,700 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 17/11/2025 |
3.12
|
82,700 | 3.19 | 3.25 | 3.05 | 0 | 0 | 0 |
| 14/11/2025 |
3.19
|
19,000 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 |
| 13/11/2025 |
3.12
|
29,600 | 3.19 | 3.25 | 3.11 | 0 | 0 | 0 |
| 12/11/2025 |
3.12
|
55,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/11/2025 |
3.05
|
10,900 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 10/11/2025 |
3.16
|
38,600 | 3.09 | 3.29 | 2.95 | 0 | 0 | 0 |
| 07/11/2025 |
3.09
|
36,900 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
| 06/11/2025 |
3
|
1,200 | 2.89 | 3 | 2.89 | 0 | 0 | 0 |
| 05/11/2025 |
2.97
|
49,400 | 2.91 | 2.97 | 2.79 | 0 | 0 | 0 |
| 04/11/2025 |
2.97
|
30,900 | 3.07 | 3.14 | 2.90 | 0 | 0 | 0 |
| 03/11/2025 |
3.07
|
196,700 | 3.16 | 3.30 | 3.03 | 0 | 0 | 0 |
| 31/10/2025 |
3.16
|
124,400 | 3.10 | 3.19 | 3.02 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
209,200 | 2.83 | 2.99 | 2.81 | 0 | 0 | 0 |
| 29/10/2025 |
2.80
|
26,700 | 2.79 | 2.82 | 2.78 | 0 | 0 | 0 |
| 28/10/2025 |
2.79
|
25,100 | 2.78 | 2.79 | 2.74 | 0 | 0 | 0 |
| 27/10/2025 |
2.77
|
6,500 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 |
| 24/10/2025 |
2.79
|
59,100 | 2.75 | 2.79 | 2.60 | 0 | 0 | 0 |
| 23/10/2025 |
2.75
|
27,500 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
| 22/10/2025 |
2.65
|
120,700 | 2.84 | 2.90 | 2.65 | 0 | 0 | 0 |
| 21/10/2025 |
2.79
|
228,600 | 2.94 | 2.94 | 2.67 | 0 | 0 | 0 |
| 20/10/2025 |
2.86
|
40,300 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 |
| 17/10/2025 |
2.98
|
36,300 | 3 | 3 | 2.98 | 0 | 0 | 0 |
| 16/10/2025 |
3
|
86,400 | 3.13 | 3.13 | 3 | 0 | 0 | 0 |
| 15/10/2025 |
3.13
|
44,500 | 3.15 | 3.16 | 2.96 | 0 | 0 | 0 |
| 14/10/2025 |
3.16
|
19,100 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
| 13/10/2025 |
3.17
|
32,900 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
| 10/10/2025 |
3.16
|
16,000 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 09/10/2025 |
3.23
|
9,600 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 08/10/2025 |
3.20
|
30,500 | 3.23 | 3.24 | 3.19 | 0 | 0 | 0 |