| 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) |
-0.30 | -10.14% | 18,522,200 | 288,000 | 1.0 |
2.59
3.08
2.67
|
|
2 tháng
(2026-01-12) |
-0.34 | -11.33% | 47,639,800 | -847,500 | -2.4 |
2.59
3.15
2.67
|
|
3 tháng
(2025-12-15) |
-0.94 | -26.11% | 92,303,800 | -396,200 | -1.0 |
2.59
3.85
2.67
|
|
6 tháng
(2025-09-15) |
-0.55 | -17.13% | 193,949,800 | -1,025,300 | -2.9 |
2.59
4.06
2.67
|
|
12 tháng
(2025-03-18) |
-0.47 | -15.02% | 385,905,800 | -484,714 | -0.2 |
2.34
4.06
2.67
|
|
24 tháng
(2024-03-25) |
-1.83 | -40.76% | 648,255,900 | -1,400,461 | -4.0 |
2.34
4.51
2.67
|
|
36 tháng
(2023-03-29) |
-1.37 | -34% | 1,551,134,900 | 14,729,301 | 67.9 |
2.34
6.03
2.67
|
|
60 tháng
(2021-04-08) |
-5.49 | -67.36% | 3,948,781,700 | 15,352,249 | 63.5 |
2.34
17.20
2.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
2.96
|
982,600 | 3 | 3 | 2.93 | 0 | 172,600 | -0.5 |
| 14/10/2025 |
2.98
|
996,400 | 3.04 | 3.04 | 2.97 | 100 | 176,400 | -0.5 |
| 13/10/2025 |
3.02
|
1,048,400 | 2.98 | 3.04 | 2.98 | 0 | 220,500 | -0.7 |
| 10/10/2025 |
3.02
|
727,700 | 3.05 | 3.08 | 3.02 | 0 | 145,000 | -0.4 |
| 09/10/2025 |
3.02
|
446,800 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 |
| 08/10/2025 |
3.03
|
642,600 | 3.10 | 3.10 | 3.02 | 0 | 100,100 | -0.3 |
| 07/10/2025 |
3.02
|
664,800 | 3.06 | 3.08 | 3.01 | 8,100 | 79,900 | -0.2 |
| 06/10/2025 |
3.06
|
865,400 | 3.17 | 3.17 | 3.06 | 0 | 179,400 | -0.6 |
| 03/10/2025 |
3.04
|
854,700 | 3.05 | 3.05 | 3 | 0 | 120,700 | -0.4 |
| 02/10/2025 |
3.04
|
687,400 | 3.07 | 3.07 | 3 | 18,100 | 47,100 | -0.1 |
| 01/10/2025 |
3
|
1,331,700 | 3.10 | 3.12 | 3 | 91,300 | 75,000 | 0.0 |
| 30/09/2025 |
3.09
|
694,200 | 3.04 | 3.10 | 3.01 | 6,400 | 99,000 | -0.3 |
| 29/09/2025 |
3.04
|
1,458,700 | 2.99 | 3.08 | 2.99 | 100 | 23,000 | -0.1 |
| 26/09/2025 |
3.09
|
2,005,900 | 3.15 | 3.17 | 3.09 | 500 | 180,900 | -0.6 |
| 25/09/2025 |
3.15
|
1,029,200 | 3.24 | 3.24 | 3.15 | 0 | 181,300 | -0.6 |
| 24/09/2025 |
3.21
|
803,300 | 3.23 | 3.24 | 3.15 | 1,500 | 87,000 | -0.3 |
| 23/09/2025 |
3.23
|
714,000 | 3.18 | 3.23 | 3.18 | 15,200 | 93,500 | -0.3 |
| 22/09/2025 |
3.21
|
1,881,300 | 3.27 | 3.32 | 3.16 | 161,900 | 190,600 | -0.1 |
| 19/09/2025 |
3.32
|
2,242,900 | 3.37 | 3.37 | 3.21 | 173,300 | 176,900 | -0.0 |
| 18/09/2025 |
3.34
|
2,455,000 | 3.50 | 3.57 | 3.34 | 252,800 | 260,100 | -0.0 |
| 17/09/2025 |
3.47
|
6,381,600 | 3.31 | 3.50 | 3.29 | 1,029,300 | 121,600 | 3.1 |
| 16/09/2025 |
3.28
|
2,366,900 | 3.29 | 3.32 | 3.22 | 437,000 | 47,600 | 1.3 |
| 15/09/2025 |
3.21
|
1,987,400 | 3.13 | 3.26 | 3.11 | 465,500 | 58,500 | 1.3 |
| 12/09/2025 |
3.12
|
1,375,300 | 3.05 | 3.14 | 3.05 | 264,800 | 19,200 | 0.8 |
| 11/09/2025 |
3.05
|
986,500 | 3.05 | 3.06 | 2.95 | 84,300 | 162,200 | -0.2 |
| 10/09/2025 |
3.05
|
495,400 | 3.09 | 3.09 | 3.03 | 0 | 80,500 | -0.2 |
| 09/09/2025 |
3.05
|
1,106,300 | 3.05 | 3.08 | 3 | 0 | 39,100 | -0.1 |
| 08/09/2025 |
3
|
2,387,500 | 3.12 | 3.15 | 3 | 82,900 | 171,600 | -0.3 |
| 05/09/2025 |
3.13
|
2,149,500 | 3.17 | 3.24 | 3.13 | 288,000 | 72,600 | 0.7 |
| 04/09/2025 |
3.17
|
778,800 | 3.18 | 3.21 | 3.15 | 23,600 | 43,400 | -0.1 |
| 03/09/2025 |
3.16
|
708,200 | 3.12 | 3.22 | 3.12 | 79,200 | 21,800 | 0.2 |
| 29/08/2025 |
3.12
|
1,045,600 | 3.11 | 3.19 | 3.11 | 92,300 | 40,500 | 0.2 |
| 28/08/2025 |
3.13
|
1,128,900 | 3.17 | 3.17 | 3.07 | 7,800 | 284,900 | 0 |
| 27/08/2025 |
3.14
|
755,800 | 3.17 | 3.18 | 3.08 | 3,300 | 68,200 | -0.2 |
| 26/08/2025 |
3.11
|
995,200 | 3.04 | 3.12 | 3.02 | 41,800 | 80,400 | -0.1 |
| 25/08/2025 |
3
|
2,957,500 | 3.20 | 3.20 | 2.99 | 240,200 | 136,000 | 0.3 |
| 22/08/2025 |
3.19
|
3,444,400 | 3.30 | 3.32 | 3.15 | 154,900 | 548,300 | -1.3 |
| 21/08/2025 |
3.33
|
1,708,400 | 3.40 | 3.40 | 3.31 | 111,800 | 183,700 | -0.2 |
| 20/08/2025 |
3.39
|
2,413,200 | 3.55 | 3.55 | 3.31 | 273,900 | 269,200 | 0.0 |
| 19/08/2025 |
3.46
|
6,168,200 | 3.26 | 3.46 | 3.22 | 594,800 | 0 | 2.0 |
| 18/08/2025 |
3.24
|
2,911,800 | 3.31 | 3.32 | 3.18 | 183,700 | 59,900 | 0.4 |
| 15/08/2025 |
3.26
|
3,399,600 | 3.39 | 3.39 | 3.26 | 269,200 | 88,200 | 0.6 |
| 14/08/2025 |
3.35
|
2,747,500 | 3.40 | 3.41 | 3.31 | 0 | 171,000 | -0.6 |
| 13/08/2025 |
3.40
|
2,842,600 | 3.34 | 3.46 | 3.28 | 59,900 | 124,700 | -0.2 |
| 12/08/2025 |
3.40
|
4,588,300 | 3.41 | 3.56 | 3.32 | 88,200 | 58,200 | 0.1 |
| 11/08/2025 |
3.40
|
2,802,800 | 3.40 | 3.56 | 3.37 | 147,400 | 15,700 | 0.5 |
| 08/08/2025 |
3.43
|
8,030,700 | 3.23 | 3.44 | 3.21 | 151,000 | 162,500 | -0.0 |
| 07/08/2025 |
3.22
|
3,218,200 | 3.29 | 3.29 | 3.19 | 58,200 | 46,600 | 0.0 |
| 06/08/2025 |
3.27
|
4,611,900 | 3.41 | 3.41 | 3.21 | 15,700 | 102,700 | -0.3 |
| 05/08/2025 |
3.19
|
6,705,500 | 3.41 | 3.41 | 3.15 | 57,400 | 51,500 | 0.0 |
| 04/08/2025 |
3.19
|
2,837,600 | 3.10 | 3.19 | 3.02 | 139,600 | 18,700 | 0.4 |
| 01/08/2025 |
2.99
|
2,031,900 | 3 | 3.04 | 2.95 | 25,900 | 22,700 | 0.0 |
| 31/07/2025 |
2.99
|
1,801,800 | 3.06 | 3.07 | 2.97 | 14,800 | 156,600 | -0.4 |
| 30/07/2025 |
3.04
|
2,844,800 | 3 | 3.05 | 2.94 | 103,500 | 58,100 | 0.1 |
| 29/07/2025 |
3
|
4,091,700 | 3.16 | 3.16 | 3 | 39,100 | 82,200 | -0.1 |
| 28/07/2025 |
3.14
|
3,404,400 | 3.09 | 3.18 | 3.07 | 167,400 | 55,200 | 0.3 |
| 25/07/2025 |
3.07
|
1,839,400 | 3.08 | 3.09 | 3.05 | 74,700 | 10,000 | 0.2 |
| 24/07/2025 |
3.06
|
1,662,400 | 3.08 | 3.10 | 3.04 | 43,100 | 1,900 | 0.1 |
| 23/07/2025 |
3.05
|
2,309,100 | 3.08 | 3.14 | 3.04 | 52,400 | 47,200 | 0.0 |
| 22/07/2025 |
3.08
|
1,342,300 | 3.11 | 3.11 | 3.06 | 8,100 | 27,900 | -0.1 |
| 21/07/2025 |
3.11
|
3,472,100 | 3.07 | 3.16 | 3.03 | 35,000 | 10,700 | 0.1 |
| 18/07/2025 |
3.07
|
1,799,500 | 3.06 | 3.10 | 3.04 | 47,200 | 35,700 | 0.0 |
| 17/07/2025 |
3.06
|
2,332,800 | 3.06 | 3.10 | 3.01 | 10,300 | 27,000 | -0.1 |
| 16/07/2025 |
3.05
|
1,201,100 | 3.02 | 3.07 | 3.01 | 28,000 | 23,200 | 0.0 |
| 15/07/2025 |
3.03
|
3,061,600 | 3.01 | 3.19 | 3.01 | 28,100 | 25,500 | 0.0 |
| 14/07/2025 |
3.01
|
1,593,000 | 2.99 | 3.08 | 2.94 | 30,700 | 17,900 | 0.0 |
| 11/07/2025 |
2.96
|
2,626,600 | 3.02 | 3.09 | 2.96 | 23,100 | 43,100 | 0 |
| 10/07/2025 |
3.02
|
1,910,500 | 3.03 | 3.04 | 2.99 | 0 | 50,914 | 0 |
| 09/07/2025 |
3.03
|
3,867,800 | 2.92 | 3.11 | 2.92 | 11,900 | 27,400 | 0 |
| 08/07/2025 |
2.91
|
2,131,600 | 3.05 | 3.05 | 2.87 | 21,400 | 43,000 | -0.1 |
| 07/07/2025 |
3
|
5,650,600 | 3.12 | 3.12 | 2.93 | 44,100 | 169,700 | -0.4 |
| 04/07/2025 |
2.93
|
4,726,800 | 2.93 | 2.93 | 2.89 | 33,900 | 15,400 | 0.1 |
| 03/07/2025 |
2.74
|
2,058,800 | 2.59 | 2.74 | 2.58 | 1,600 | 1,900 | -0.0 |
| 02/07/2025 |
2.57
|
1,293,100 | 2.58 | 2.60 | 2.55 | 86,100 | 0 | 0.2 |
| 01/07/2025 |
2.58
|
746,700 | 2.63 | 2.64 | 2.58 | 11,400 | 2,000 | 0.0 |
| 30/06/2025 |
2.63
|
862,300 | 2.65 | 2.65 | 2.60 | 8,800 | 0 | 0.0 |
| 27/06/2025 |
2.64
|
392,700 | 2.62 | 2.67 | 2.61 | 0 | 23,900 | -0.1 |
| 26/06/2025 |
2.62
|
835,300 | 2.69 | 2.69 | 2.60 | 6,800 | 77,400 | -0.2 |
| 25/06/2025 |
2.67
|
1,532,600 | 2.59 | 2.69 | 2.59 | 42,800 | 6,500 | 0.1 |
| 24/06/2025 |
2.59
|
814,700 | 2.54 | 2.61 | 2.54 | 32,100 | 0 | 0.1 |
| 23/06/2025 |
2.55
|
456,800 | 2.53 | 2.57 | 2.52 | 9,300 | 100 | 0.0 |
| 20/06/2025 |
2.55
|
357,700 | 2.56 | 2.56 | 2.54 | 17,900 | 0 | 0.0 |
| 19/06/2025 |
2.56
|
821,900 | 2.54 | 2.56 | 2.52 | 3,600 | 0 | 0.0 |
| 18/06/2025 |
2.53
|
287,300 | 2.55 | 2.55 | 2.52 | 2,100 | 1,300 | 0.0 |
| 17/06/2025 |
2.53
|
403,000 | 2.53 | 2.57 | 2.52 | 1,900 | 0 | 0.0 |
| 16/06/2025 |
2.54
|
657,600 | 2.51 | 2.55 | 2.50 | 53,300 | 0 | 0.1 |
| 13/06/2025 |
2.51
|
840,900 | 2.55 | 2.57 | 2.50 | 19,000 | 31,500 | -0.0 |
| 12/06/2025 |
2.58
|
575,400 | 2.55 | 2.58 | 2.55 | 21,800 | 0 | 0.1 |
| 11/06/2025 |
2.55
|
502,400 | 2.53 | 2.56 | 2.53 | 0 | 2,700 | -0.0 |
| 10/06/2025 |
2.53
|
551,900 | 2.52 | 2.56 | 2.52 | 400 | 5,100 | -0.0 |
| 09/06/2025 |
2.53
|
361,200 | 2.52 | 2.55 | 2.52 | 0 | 14,600 | -0.0 |
| 06/06/2025 |
2.52
|
537,100 | 2.56 | 2.56 | 2.52 | 200 | 28,100 | -0.1 |
| 05/06/2025 |
2.56
|
543,100 | 2.56 | 2.57 | 2.54 | 4,400 | 0 | 0.0 |
| 04/06/2025 |
2.56
|
856,900 | 2.57 | 2.57 | 2.52 | 16,800 | 0 | 0.0 |
| 03/06/2025 |
2.56
|
714,900 | 2.58 | 2.58 | 2.53 | 31,800 | 1,000 | 0.1 |
| 02/06/2025 |
2.58
|
423,600 | 2.56 | 2.58 | 2.51 | 23,500 | 26,000 | -0.0 |
| 30/05/2025 |
2.58
|
892,400 | 2.57 | 2.60 | 2.52 | 0 | 68,300 | -0.2 |
| 29/05/2025 |
2.59
|
554,900 | 2.62 | 2.62 | 2.58 | 2,300 | 2,000 | 0.0 |
| 28/05/2025 |
2.60
|
803,400 | 2.64 | 2.66 | 2.56 | 19,100 | 0 | 0.0 |
| 27/05/2025 |
2.64
|
621,200 | 2.62 | 2.65 | 2.60 | 48,700 | 0 | 0.1 |