| 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) |
-0.33 | -11.87% | 505,100 | -107,600 | 0 |
2.45
2.80
2.53
|
|
2 tháng
(2026-05-29) |
-0.40 | -14.04% | 869,900 | -167,221 | 0 |
2.45
2.88
2.53
|
|
3 tháng
(2026-04-29) |
-0.45 | -15.52% | 1,354,900 | -199,531 | 0 |
2.45
2.94
2.53
|
|
6 tháng
(2026-01-29) |
-0.90 | -26.87% | 3,637,600 | -322,011 | -0.3 |
2.45
3.36
2.53
|
|
12 tháng
(2025-08-04) |
-1.05 | -30% | 10,766,500 | -385,411 | -0.6 |
2.45
3.95
2.53
|
|
24 tháng
(2024-08-07) |
-0.99 | -28.78% | 29,859,800 | -376,870 | -0.6 |
2.45
4.05
2.53
|
|
36 tháng
(2023-08-14) |
-3.77 | -60.61% | 89,924,200 | -190,470 | 0.3 |
2.45
6.33
2.53
|
|
60 tháng
(2021-08-23) |
-11.93 | -82.96% | 546,674,400 | 77,851 | 2.7 |
2.45
18.74
2.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
3.75
|
23,500 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 06/10/2025 |
3.79
|
28,900 | 3.79 | 3.83 | 3.78 | 0 | 0 | 0 |
| 03/10/2025 |
3.79
|
36,600 | 3.80 | 3.83 | 3.60 | 0 | 0 | 0 |
| 02/10/2025 |
3.80
|
32,400 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
| 01/10/2025 |
3.84
|
43,800 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
| 30/09/2025 |
3.79
|
28,300 | 3.78 | 3.79 | 3.72 | 0 | 0 | 0 |
| 29/09/2025 |
3.79
|
26,200 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
| 26/09/2025 |
3.86
|
58,200 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
| 25/09/2025 |
3.86
|
94,500 | 3.85 | 3.86 | 3.72 | 500 | 47,800 | -0.2 |
| 24/09/2025 |
3.85
|
15,600 | 3.82 | 3.88 | 3.79 | 0 | 700 | -0.0 |
| 23/09/2025 |
3.83
|
11,700 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
| 22/09/2025 |
3.86
|
119,900 | 3.83 | 3.88 | 3.69 | 600 | 0 | 0.0 |
| 19/09/2025 |
3.83
|
63,100 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 18/09/2025 |
3.90
|
64,600 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 17/09/2025 |
3.90
|
65,400 | 3.86 | 3.91 | 3.74 | 0 | 0 | 0 |
| 16/09/2025 |
3.86
|
54,000 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
| 15/09/2025 |
3.94
|
143,900 | 3.99 | 3.99 | 3.82 | 0 | 2,000 | -0.0 |
| 12/09/2025 |
3.95
|
174,200 | 3.80 | 3.95 | 3.78 | 0 | 0 | 0 |
| 11/09/2025 |
3.80
|
141,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/09/2025 |
3.66
|
81,200 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
| 09/09/2025 |
3.64
|
111,000 | 3.65 | 3.65 | 3.58 | 0 | 100 | -0.0 |
| 08/09/2025 |
3.64
|
78,400 | 3.71 | 3.71 | 3.57 | 900 | 0 | 0.0 |
| 05/09/2025 |
3.70
|
406,000 | 3.57 | 3.77 | 3.53 | 400 | 100 | 0.0 |
| 04/09/2025 |
3.53
|
55,400 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
| 03/09/2025 |
3.55
|
43,200 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
| 29/08/2025 |
3.58
|
158,100 | 3.46 | 3.59 | 3.43 | 0 | 100 | -0.0 |
| 28/08/2025 |
3.46
|
92,300 | 3.45 | 3.47 | 3.41 | 4,000 | 0 | 0 |
| 27/08/2025 |
3.45
|
59,100 | 3.40 | 3.45 | 3.36 | 0 | 0 | 0 |
| 26/08/2025 |
3.40
|
22,400 | 3.36 | 3.40 | 3.35 | 0 | 0 | 0 |
| 25/08/2025 |
3.37
|
82,400 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
| 22/08/2025 |
3.37
|
144,000 | 3.41 | 3.42 | 3.30 | 0 | 0 | 0 |
| 21/08/2025 |
3.43
|
91,000 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
| 20/08/2025 |
3.48
|
74,300 | 3.42 | 3.48 | 3.34 | 0 | 200 | -0.0 |
| 19/08/2025 |
3.42
|
151,000 | 3.40 | 3.44 | 3.19 | 0 | 0 | 0 |
| 18/08/2025 |
3.40
|
138,500 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 |
| 15/08/2025 |
3.36
|
255,200 | 3.47 | 3.51 | 3.36 | 0 | 0 | 0 |
| 14/08/2025 |
3.47
|
140,200 | 3.47 | 3.49 | 3.44 | 0 | 0 | 0 |
| 13/08/2025 |
3.47
|
89,300 | 3.50 | 3.50 | 3.44 | 0 | 1,100 | -0.0 |
| 12/08/2025 |
3.50
|
52,500 | 3.49 | 3.52 | 3.45 | 0 | 0 | 0 |
| 11/08/2025 |
3.49
|
92,300 | 3.47 | 3.49 | 3.45 | 5,000 | 0 | 0.0 |
| 08/08/2025 |
3.44
|
133,800 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
| 07/08/2025 |
3.51
|
339,500 | 3.48 | 3.53 | 3.42 | 0 | 10,000 | -0.0 |
| 06/08/2025 |
3.49
|
85,500 | 3.39 | 3.49 | 3.39 | 0 | 0 | 0 |
| 05/08/2025 |
3.48
|
162,400 | 3.50 | 3.52 | 3.46 | 0 | 0 | 0 |
| 04/08/2025 |
3.50
|
73,600 | 3.55 | 3.55 | 3.50 | 0 | 100 | -0.0 |
| 01/08/2025 |
3.55
|
138,300 | 3.58 | 3.60 | 3.50 | 500 | 100 | 0.0 |
| 31/07/2025 |
3.54
|
260,800 | 3.48 | 3.54 | 3.45 | 0 | 0 | 0 |
| 30/07/2025 |
3.44
|
113,100 | 3.38 | 3.44 | 3.37 | 0 | 24,900 | -0.1 |
| 29/07/2025 |
3.37
|
216,900 | 3.47 | 3.47 | 3.37 | 100 | 3,500 | -0.0 |
| 28/07/2025 |
3.44
|
268,200 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 |
| 25/07/2025 |
3.42
|
97,600 | 3.43 | 3.46 | 3.40 | 0 | 0 | 0 |
| 24/07/2025 |
3.43
|
195,400 | 3.45 | 3.48 | 3.39 | 0 | 0 | 0 |
| 23/07/2025 |
3.41
|
152,700 | 3.39 | 3.46 | 3.39 | 800 | 100 | 0.0 |
| 22/07/2025 |
3.39
|
100,300 | 3.39 | 3.40 | 3.35 | 0 | 0 | 0 |
| 21/07/2025 |
3.40
|
134,300 | 3.40 | 3.43 | 3.33 | 0 | 0 | 0 |
| 18/07/2025 |
3.40
|
176,500 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
| 17/07/2025 |
3.36
|
172,500 | 3.35 | 3.38 | 3.32 | 20,400 | 0 | 0.1 |
| 16/07/2025 |
3.30
|
172,700 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 15/07/2025 |
3.27
|
124,300 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 14/07/2025 |
3.26
|
260,800 | 3.38 | 3.41 | 3.16 | 0 | 0 | 0 |
| 11/07/2025 |
3.38
|
182,400 | 3.50 | 3.50 | 3.33 | 16,500 | 0 | 0 |
| 10/07/2025 |
3.33
|
379,400 | 3.14 | 3.33 | 3.14 | 16,800 | 0 | 0 |
| 09/07/2025 |
3.12
|
162,700 | 3.10 | 3.14 | 3.09 | 0 | 0 | 0 |
| 08/07/2025 |
3.09
|
102,400 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 07/07/2025 |
3.08
|
51,600 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
| 04/07/2025 |
3.08
|
64,500 | 3.07 | 3.08 | 3.05 | 0 | 0 | 0 |
| 03/07/2025 |
3.06
|
89,500 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
| 02/07/2025 |
3.08
|
65,100 | 3.06 | 3.09 | 3.05 | 0 | 0 | 0 |
| 01/07/2025 |
3.07
|
13,900 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 30/06/2025 |
3.08
|
37,500 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 27/06/2025 |
3.08
|
48,200 | 3.07 | 3.08 | 3.07 | 0 | 2,000 | -0.0 |
| 26/06/2025 |
3.06
|
67,500 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 25/06/2025 |
3.06
|
17,100 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 24/06/2025 |
3.08
|
43,700 | 3.06 | 3.10 | 2.99 | 0 | 0 | 0 |
| 23/06/2025 |
3.07
|
34,500 | 3.07 | 3.08 | 3.01 | 0 | 0 | 0 |
| 20/06/2025 |
3.08
|
44,200 | 3.09 | 3.09 | 3.05 | 1,000 | 0 | 0.0 |
| 19/06/2025 |
3.08
|
23,700 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 |
| 18/06/2025 |
3.04
|
91,200 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
| 17/06/2025 |
3.10
|
61,100 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 16/06/2025 |
3.10
|
51,000 | 3.12 | 3.14 | 3.05 | 200 | 0 | 0.0 |
| 13/06/2025 |
3.10
|
62,800 | 3.14 | 3.14 | 3 | 0 | 0 | 0 |
| 12/06/2025 |
3.14
|
40,100 | 3.17 | 3.17 | 3.11 | 0 | 2,300 | -0.0 |
| 11/06/2025 |
3.14
|
66,300 | 3.14 | 3.15 | 3.09 | 0 | 0 | 0 |
| 10/06/2025 |
3.14
|
5,900 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
| 09/06/2025 |
3.14
|
35,100 | 3.15 | 3.18 | 3.14 | 500 | 0 | 0.0 |
| 06/06/2025 |
3.14
|
11,600 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 05/06/2025 |
3.15
|
37,800 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 |
| 04/06/2025 |
3.12
|
32,200 | 3.14 | 3.17 | 3.12 | 0 | 0 | 0 |
| 03/06/2025 |
3.14
|
57,900 | 3.16 | 3.16 | 3.07 | 1,000 | 0 | 0.0 |
| 02/06/2025 |
3.13
|
41,200 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 30/05/2025 |
3.15
|
113,700 | 3.15 | 3.17 | 3.13 | 800 | 0 | 0.0 |
| 29/05/2025 |
3.10
|
107,900 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
| 28/05/2025 |
3.03
|
311,000 | 3.02 | 3.15 | 3 | 200 | 0 | 0.0 |
| 27/05/2025 |
3.01
|
78,700 | 3 | 3.08 | 2.98 | 400 | 0 | 0.0 |
| 26/05/2025 |
2.98
|
44,500 | 2.92 | 2.98 | 2.89 | 0 | 0 | 0 |
| 23/05/2025 |
2.96
|
34,800 | 2.95 | 2.96 | 2.91 | 0 | 0 | 0 |
| 22/05/2025 |
2.95
|
21,600 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
| 21/05/2025 |
2.97
|
105,800 | 2.96 | 2.99 | 2.90 | 0 | 0 | 0 |
| 20/05/2025 |
2.99
|
90,400 | 3 | 3.01 | 2.93 | 0 | 0 | 0 |
| 19/05/2025 |
2.98
|
119,300 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |