| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
2 tháng
(2026-04-13) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
3 tháng
(2026-03-16) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
6 tháng
(2025-12-15) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
12 tháng
(2025-06-17) |
-0.33 | -11.54% | 788,025,200 | 2,084,800 | 8.1 |
2.53
4.09
2.53
|
|
24 tháng
(2024-06-24) |
-5.33 | -67.83% | 2,812,712,600 | -1,751,796 | 8.9 |
2.53
8.04
2.53
|
|
36 tháng
(2023-06-28) |
-6.02 | -70.39% | 5,169,292,600 | -3,605,417 | -10.8 |
2.53
11.05
2.53
|
|
60 tháng
(2021-07-08) |
-6 | -70.33% | 7,808,655,500 | -9,677,954 | -98.0 |
2.53
23.80
2.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
3.70
|
11,223,400 | 3.79 | 3.79 | 3.65 | 20,800 | 8,000 | 0.0 |
| 19/08/2025 |
3.79
|
9,120,300 | 3.84 | 3.84 | 3.76 | 21,500 | 70,200 | -0.2 |
| 18/08/2025 |
3.80
|
7,722,300 | 3.80 | 3.82 | 3.76 | 20,000 | 8,500 | 0.0 |
| 15/08/2025 |
3.80
|
13,981,100 | 3.90 | 3.90 | 3.80 | 354,000 | 102,600 | 0.9 |
| 14/08/2025 |
3.86
|
11,656,400 | 3.80 | 3.94 | 3.80 | 40,000 | 50,000 | -0.0 |
| 13/08/2025 |
3.79
|
12,494,000 | 3.81 | 3.81 | 3.76 | 92,600 | 10,000 | 0.3 |
| 12/08/2025 |
3.80
|
12,249,500 | 3.93 | 3.93 | 3.78 | 22,100 | 68,400 | -0.2 |
| 11/08/2025 |
3.89
|
14,708,200 | 4 | 4 | 3.87 | 20,300 | 9,700 | 0.0 |
| 08/08/2025 |
3.90
|
24,516,300 | 3.70 | 3.90 | 3.70 | 15,000 | 102,500 | -0.3 |
| 07/08/2025 |
3.65
|
7,638,900 | 3.62 | 3.65 | 3.61 | 46,800 | 800 | 0.2 |
| 06/08/2025 |
3.61
|
5,443,300 | 3.62 | 3.63 | 3.60 | 6,600 | 7,700 | -0.0 |
| 05/08/2025 |
3.61
|
9,556,200 | 3.70 | 3.70 | 3.61 | 97,300 | 0 | 0.4 |
| 04/08/2025 |
3.64
|
5,180,100 | 3.58 | 3.66 | 3.58 | 700 | 29,200 | -0.1 |
| 01/08/2025 |
3.62
|
4,895,800 | 3.70 | 3.70 | 3.61 | 6,500 | 0 | 0.0 |
| 31/07/2025 |
3.71
|
9,065,800 | 3.78 | 3.78 | 3.63 | 9,000 | 91,200 | -0.3 |
| 30/07/2025 |
3.63
|
10,802,300 | 3.58 | 3.63 | 3.51 | 43,700 | 20,800 | 0.1 |
| 29/07/2025 |
3.59
|
26,983,400 | 3.87 | 3.87 | 3.59 | 106,500 | 10,000 | 0.4 |
| 28/07/2025 |
3.86
|
14,831,900 | 3.94 | 3.94 | 3.84 | 24,700 | 90,000 | -0.3 |
| 25/07/2025 |
3.86
|
14,260,800 | 3.95 | 3.95 | 3.85 | 110,300 | 200 | 0.4 |
| 24/07/2025 |
3.92
|
28,394,100 | 4.07 | 4.07 | 3.88 | 53,000 | 220,200 | -0.7 |
| 23/07/2025 |
3.84
|
6,331,100 | 3.60 | 3.84 | 3.60 | 0 | 6,500 | -0.0 |
| 22/07/2025 |
3.59
|
17,732,400 | 3.68 | 3.68 | 3.57 | 335,300 | 10,100 | 1.2 |
| 21/07/2025 |
3.72
|
23,918,900 | 3.93 | 3.93 | 3.72 | 563,100 | 50,200 | 1.9 |
| 18/07/2025 |
3.91
|
24,152,000 | 3.95 | 4.07 | 3.88 | 713,500 | 3,600 | 2.8 |
| 17/07/2025 |
3.94
|
24,373,000 | 4.15 | 4.15 | 3.92 | 547,500 | 120,100 | 1.7 |
| 16/07/2025 |
4.09
|
60,054,200 | 4.17 | 4.17 | 3.75 | 583,100 | 331,900 | 1.1 |
| 15/07/2025 |
3.93
|
7,463,600 | 3.93 | 3.93 | 3.93 | 0 | 100 | -0.0 |
| 14/07/2025 |
3.68
|
10,229,400 | 3.68 | 3.68 | 3.68 | 0 | 19,100 | -0.1 |
| 11/07/2025 |
3.44
|
7,266,500 | 3.44 | 3.44 | 3.44 | 30,000 | 8,100 | 0 |
| 10/07/2025 |
3.22
|
9,906,500 | 3.06 | 3.22 | 3.06 | 0 | 170,400 | 0 |
| 09/07/2025 |
3.01
|
19,509,800 | 2.96 | 3.06 | 2.96 | 61,000 | 69,800 | 0 |
| 08/07/2025 |
2.95
|
10,359,800 | 2.93 | 2.95 | 2.91 | 37,000 | 300 | 0.1 |
| 07/07/2025 |
2.95
|
7,509,600 | 2.97 | 2.98 | 2.95 | 200 | 0 | 0.0 |
| 04/07/2025 |
2.96
|
6,345,500 | 3 | 3 | 2.96 | 25,000 | 0 | 0.1 |
| 03/07/2025 |
3
|
9,036,000 | 3 | 3.05 | 3 | 8,300 | 200 | 0.0 |
| 02/07/2025 |
3
|
2,878,800 | 3 | 3 | 2.98 | 20,100 | 16,800 | 0.0 |
| 01/07/2025 |
3
|
6,651,100 | 2.94 | 3.03 | 2.94 | 84,100 | 42,900 | 0.1 |
| 30/06/2025 |
2.95
|
3,669,200 | 2.95 | 2.98 | 2.94 | 3,300 | 64,800 | -0.2 |
| 27/06/2025 |
2.93
|
7,777,300 | 2.99 | 3 | 2.92 | 30,000 | 83,800 | -0.2 |
| 26/06/2025 |
2.97
|
2,933,500 | 2.98 | 2.98 | 2.96 | 37,900 | 3,900 | 0.1 |
| 25/06/2025 |
2.97
|
2,792,800 | 3 | 3.01 | 2.97 | 800 | 0 | 0.0 |
| 24/06/2025 |
2.98
|
4,247,900 | 3 | 3.02 | 2.98 | 361,800 | 330,700 | 0.1 |
| 23/06/2025 |
2.96
|
6,386,000 | 3 | 3.01 | 2.95 | 445,400 | 100,800 | 1.0 |
| 20/06/2025 |
3.06
|
9,241,500 | 3.14 | 3.19 | 3.05 | 56,100 | 75,000 | -0.1 |
| 19/06/2025 |
3.11
|
12,665,700 | 3.27 | 3.27 | 3.11 | 25,000 | 59,300 | -0.1 |
| 18/06/2025 |
3.06
|
12,934,700 | 2.87 | 3.06 | 2.87 | 504,600 | 13,800 | 1.5 |
| 17/06/2025 |
2.86
|
3,186,400 | 2.88 | 2.88 | 2.86 | 82,200 | 412,900 | -0.9 |
| 16/06/2025 |
2.86
|
2,586,300 | 2.85 | 2.86 | 2.84 | 100 | 376,900 | -1.1 |
| 13/06/2025 |
2.85
|
5,366,700 | 2.88 | 2.88 | 2.83 | 9,100 | 256,500 | -0.7 |
| 12/06/2025 |
2.90
|
2,093,300 | 2.89 | 2.90 | 2.89 | 21,400 | 113,400 | -0.3 |
| 11/06/2025 |
2.89
|
2,150,900 | 2.89 | 2.91 | 2.88 | 3,500 | 4,000 | -0.0 |
| 10/06/2025 |
2.89
|
2,316,100 | 2.90 | 2.90 | 2.88 | 21,100 | 0 | 0.1 |
| 09/06/2025 |
2.89
|
3,305,000 | 2.94 | 2.94 | 2.89 | 100 | 90,700 | -0.3 |
| 06/06/2025 |
2.89
|
4,145,500 | 2.96 | 2.96 | 2.89 | 7,200 | 100 | 0.0 |
| 05/06/2025 |
2.93
|
3,122,400 | 2.95 | 2.97 | 2.92 | 24,400 | 14,000 | 0.0 |
| 04/06/2025 |
2.95
|
5,721,600 | 2.92 | 2.97 | 2.90 | 482,500 | 87,800 | 1.2 |
| 03/06/2025 |
2.90
|
3,207,000 | 2.85 | 2.91 | 2.85 | 20,900 | 12,200 | 0.0 |
| 02/06/2025 |
2.85
|
5,282,700 | 2.85 | 2.85 | 2.81 | 27,900 | 164,500 | -0.4 |
| 30/05/2025 |
2.85
|
6,673,200 | 2.90 | 2.90 | 2.85 | 13,100 | 1,179,500 | -3.4 |
| 29/05/2025 |
2.90
|
5,187,000 | 2.93 | 2.93 | 2.90 | 169,800 | 481,600 | -0.9 |
| 28/05/2025 |
2.91
|
5,070,100 | 2.90 | 2.94 | 2.90 | 63,400 | 130,800 | -0.2 |
| 27/05/2025 |
2.91
|
8,311,000 | 2.94 | 2.94 | 2.87 | 411,500 | 242,500 | 0.5 |
| 26/05/2025 |
2.94
|
8,661,800 | 2.93 | 2.95 | 2.86 | 39,500 | 701,200 | -1.9 |
| 23/05/2025 |
2.97
|
7,822,900 | 2.95 | 3.05 | 2.93 | 116,300 | 1,875,500 | -5.3 |
| 22/05/2025 |
2.96
|
18,582,400 | 2.87 | 2.98 | 2.87 | 1,982,100 | 2,362,800 | 0 |
| 21/05/2025 |
3.07
|
26,950,900 | 3.35 | 3.35 | 3.07 | 506,100 | 2,028,300 | -4.8 |
| 20/05/2025 |
3.30
|
12,769,800 | 3.43 | 3.50 | 3.25 | 1,369,200 | 1,110,800 | 0.8 |
| 19/05/2025 |
3.42
|
7,599,200 | 3.48 | 3.55 | 3.42 | 946,902 | 535,760 | 0 |
| 16/05/2025 |
3.53
|
33,476,200 | 3.73 | 3.73 | 3.40 | 1,385,680 | 6,036,665 | 0 |
| 15/05/2025 |
3.52
|
6,703,600 | 3.52 | 3.52 | 3.52 | 3,000 | 3,200 | 0 |
| 14/05/2025 |
3.29
|
5,797,600 | 3.15 | 3.29 | 3.15 | 168,702 | 113,804 | 0 |
| 13/05/2025 |
3.08
|
14,547,500 | 2.94 | 3.08 | 2.94 | 2,890,700 | 5,100 | 0 |
| 12/05/2025 |
2.92
|
5,760,000 | 2.97 | 2.99 | 2.90 | 393,500 | 212,000 | 0 |
| 09/05/2025 |
2.91
|
5,087,700 | 2.95 | 2.98 | 2.90 | 333,800 | 540,000 | 0 |
| 08/05/2025 |
2.91
|
12,594,000 | 2.96 | 2.96 | 2.86 | 22,700 | 2,823,400 | 0 |
| 07/05/2025 |
3
|
6,223,300 | 3.05 | 3.10 | 2.98 | 548,600 | 785,700 | 0 |
| 06/05/2025 |
3.07
|
8,644,300 | 2.93 | 3.09 | 2.93 | 2,347,500 | 150,400 | 0 |
| 05/05/2025 |
2.93
|
2,296,100 | 2.99 | 2.99 | 2.90 | 101,500 | 267,600 | 0 |
| 29/04/2025 |
2.94
|
4,265,800 | 3 | 3 | 2.94 | 82,601 | 731,200 | -1.9 |
| 28/04/2025 |
2.99
|
5,172,000 | 3.13 | 3.13 | 2.99 | 273,500 | 1,534,000 | -3.8 |
| 25/04/2025 |
3.06
|
8,044,500 | 2.96 | 3.09 | 2.93 | 1,877,300 | 149,600 | 5.2 |
| 24/04/2025 |
2.93
|
3,994,300 | 2.90 | 2.97 | 2.90 | 1,123,400 | 50,700 | 3.2 |
| 23/04/2025 |
2.89
|
6,293,900 | 2.90 | 2.95 | 2.86 | 1,463,400 | 551,100 | 2.7 |
| 22/04/2025 |
2.85
|
9,968,300 | 2.95 | 3 | 2.79 | 463,639 | 1,811,500 | -3.9 |
| 21/04/2025 |
3
|
14,287,000 | 2.84 | 3.06 | 2.79 | 2,370,000 | 1,476,500 | 2.6 |
| 18/04/2025 |
2.93
|
17,837,400 | 3.15 | 3.17 | 2.93 | 2,095,300 | 1,649,119 | 1.4 |
| 17/04/2025 |
3.15
|
3,964,100 | 3.08 | 3.18 | 3.08 | 499,466 | 451,500 | 0.1 |
| 16/04/2025 |
3.15
|
4,795,600 | 3.30 | 3.33 | 3.14 | 160,900 | 1,060,800 | -2.9 |
| 15/04/2025 |
3.30
|
6,775,400 | 3.32 | 3.43 | 3.16 | 933,302 | 214,800 | 2.4 |
| 14/04/2025 |
3.39
|
9,148,000 | 3.32 | 3.41 | 3.28 | 1,831,426 | 648,500 | 4.0 |
| 11/04/2025 |
3.30
|
17,183,500 | 3.35 | 3.35 | 3.17 | 4,401,700 | 407,889 | 12.9 |
| 10/04/2025 |
3.16
|
883,700 | 3.16 | 3.16 | 3.16 | 2,239 | 50,300 | -0.2 |
| 09/04/2025 |
2.96
|
13,758,800 | 2.96 | 3.05 | 2.96 | 853,005 | 729,382 | 0.3 |
| 08/04/2025 |
3.18
|
11,190,700 | 3.20 | 3.29 | 3.18 | 171,700 | 557,200 | -1.2 |
| 04/04/2025 |
3.41
|
24,227,200 | 3.39 | 3.48 | 3.39 | 261,600 | 255,400 | 0.0 |
| 03/04/2025 |
3.64
|
20,184,800 | 3.69 | 3.82 | 3.64 | 111,522 | 1,386,747 | -4.7 |
| 02/04/2025 |
3.91
|
5,418,200 | 3.88 | 3.93 | 3.88 | 1,257,400 | 16,900 | 4.9 |
| 01/04/2025 |
3.88
|
7,203,900 | 3.90 | 3.90 | 3.83 | 9,855 | 1,334,300 | -5.1 |
| 31/03/2025 |
3.87
|
8,136,700 | 3.91 | 3.94 | 3.84 | 89,900 | 1,289,157 | -4.7 |
| 28/03/2025 |
3.91
|
8,137,300 | 3.93 | 3.94 | 3.91 | 10,500 | 761,400 | -2.9 |