| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.12 | -4.11% | 1,926,000 | 0 | -0.0 |
2.80
2.92
2.80
|
|
2 tháng
(2025-11-28) |
-0.09 | -3.11% | 5,389,100 | -200 | -0.0 |
2.80
3.14
2.80
|
|
3 tháng
(2025-10-29) |
-0.22 | -7.28% | 7,432,000 | 700 | 0.0 |
2.80
3.14
2.80
|
|
6 tháng
(2025-07-31) |
-0.24 | -7.89% | 20,995,500 | 10,600 | 0.0 |
2.80
3.45
2.80
|
|
12 tháng
(2025-02-03) |
-0.35 | -11.11% | 39,028,800 | 60,900 | 0.2 |
2.42
3.45
2.80
|
|
24 tháng
(2024-02-07) |
-1.34 | -32.41% | 121,087,900 | -25,330 | -0.1 |
2.42
5.42
2.80
|
|
36 tháng
(2023-02-13) |
-0.73 | -20.75% | 168,399,500 | 11,840 | 0.7 |
2.42
5.42
2.80
|
|
60 tháng
(2021-02-22) |
-7.24 | -72.12% | 399,783,700 | 105,070 | 3.4 |
2.42
12.25
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
2.70
|
303,700 | 2.73 | 2.74 | 2.60 | 0 | 0 | 0 |
| 10/04/2025 |
2.58
|
169,000 | 2.58 | 2.58 | 2.26 | 0 | 0 | 0 |
| 09/04/2025 |
2.42
|
409,100 | 2.40 | 2.58 | 2.40 | 0 | 0 | 0 |
| 08/04/2025 |
2.58
|
278,000 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |
| 04/04/2025 |
2.77
|
390,200 | 2.68 | 2.79 | 2.68 | 0 | 0 | 0 |
| 03/04/2025 |
2.88
|
452,600 | 3 | 3.01 | 2.88 | 0 | 0 | 0 |
| 02/04/2025 |
3.09
|
41,900 | 3.13 | 3.14 | 3.09 | 0 | 0 | 0 |
| 01/04/2025 |
3.13
|
211,500 | 3.05 | 3.19 | 3.04 | 0 | 0 | 0 |
| 31/03/2025 |
3.04
|
125,300 | 3.05 | 3.06 | 3 | 0 | 0 | 0 |
| 28/03/2025 |
3.07
|
36,600 | 3.07 | 3.08 | 3.05 | 0 | 0 | 0 |
| 27/03/2025 |
3.08
|
134,000 | 3.08 | 3.09 | 3.04 | 0 | 0 | 0 |
| 26/03/2025 |
3.08
|
79,900 | 3.07 | 3.10 | 3.06 | 0 | 0 | 0 |
| 25/03/2025 |
3.07
|
74,800 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 |
| 24/03/2025 |
3.06
|
80,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 21/03/2025 |
3.10
|
72,200 | 3.10 | 3.12 | 3.06 | 0 | 0 | 0 |
| 20/03/2025 |
3.10
|
74,300 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 19/03/2025 |
3.12
|
44,100 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
| 18/03/2025 |
3.11
|
29,500 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 17/03/2025 |
3.12
|
48,300 | 3.11 | 3.15 | 3.09 | 0 | 0 | 0 |
| 14/03/2025 |
3.10
|
732,400 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| 13/03/2025 |
3.20
|
56,600 | 3.19 | 3.21 | 3.17 | 0 | 0 | 0 |
| 12/03/2025 |
3.21
|
84,000 | 3.21 | 3.22 | 3.16 | 0 | 0 | 0 |
| 11/03/2025 |
3.21
|
30,300 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 |
| 10/03/2025 |
3.21
|
59,500 | 3.19 | 3.24 | 3.17 | 0 | 0 | 0 |
| 07/03/2025 |
3.19
|
52,700 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 06/03/2025 |
3.25
|
174,700 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 |
| 05/03/2025 |
3.25
|
47,500 | 3.24 | 3.26 | 3.23 | 0 | 0 | 0 |
| 04/03/2025 |
3.26
|
89,700 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
| 03/03/2025 |
3.27
|
70,200 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 28/02/2025 |
3.26
|
158,900 | 3.27 | 3.32 | 3.26 | 0 | 0 | 0 |
| 27/02/2025 |
3.28
|
68,300 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 26/02/2025 |
3.30
|
132,400 | 3.28 | 3.31 | 3.26 | 0 | 0 | 0 |
| 25/02/2025 |
3.27
|
84,500 | 3.28 | 3.29 | 3.25 | 0 | 0 | 0 |
| 24/02/2025 |
3.26
|
180,500 | 3.25 | 3.28 | 3.23 | 0 | 0 | 0 |
| 21/02/2025 |
3.26
|
89,300 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
| 20/02/2025 |
3.28
|
186,100 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 |
| 19/02/2025 |
3.30
|
365,600 | 3.28 | 3.32 | 3.25 | 0 | 0 | 0 |
| 18/02/2025 |
3.28
|
271,600 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 17/02/2025 |
3.23
|
221,800 | 3.23 | 3.27 | 3.21 | 0 | 0 | 0 |
| 14/02/2025 |
3.24
|
145,400 | 3.22 | 3.25 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.20
|
44,000 | 3.23 | 3.25 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.24
|
63,600 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.26
|
63,600 | 3.28 | 3.29 | 3.21 | 0 | 0 | 0 |
| 10/02/2025 |
3.27
|
85,200 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 07/02/2025 |
3.28
|
190,100 | 3.22 | 3.29 | 3.21 | 0 | 0 | 0 |
| 06/02/2025 |
3.22
|
55,000 | 3.22 | 3.25 | 3.16 | 0 | 0 | 0 |
| 05/02/2025 |
3.21
|
142,600 | 3.18 | 3.25 | 3.17 | 0 | 0 | 0 |
| 04/02/2025 |
3.20
|
60,900 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 03/02/2025 |
3.15
|
188,100 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 |
| 24/01/2025 |
3.15
|
89,800 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
| 23/01/2025 |
3.13
|
22,600 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 22/01/2025 |
3.12
|
41,800 | 3.13 | 3.14 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.12
|
77,200 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
| 20/01/2025 |
3.15
|
27,300 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 |
| 17/01/2025 |
3.14
|
110,200 | 3.14 | 3.18 | 3.11 | 0 | 0 | 0 |
| 16/01/2025 |
3.16
|
12,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 15/01/2025 |
3.14
|
263,300 | 3.10 | 3.15 | 3.06 | 100 | 0 | 0.0 |
| 14/01/2025 |
3.10
|
144,700 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.19
|
23,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/01/2025 |
3.17
|
617,800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
| 09/01/2025 |
3.32
|
75,900 | 3.34 | 3.35 | 3.29 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
1,098,200 | 3.34 | 3.36 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.35
|
182,800 | 3.32 | 3.38 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.33
|
230,000 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 03/01/2025 |
3.35
|
53,100 | 3.34 | 3.36 | 3.29 | 0 | 0 | 0 |
| 02/01/2025 |
3.34
|
86,600 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
| 31/12/2024 |
3.28
|
196,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
| 30/12/2024 |
3.26
|
127,300 | 3.35 | 3.36 | 3.26 | 0 | 0 | 0 |
| 27/12/2024 |
3.35
|
126,600 | 3.40 | 3.46 | 3.30 | 0 | 0 | 0 |
| 26/12/2024 |
3.39
|
667,000 | 3.48 | 3.50 | 3.37 | 0 | 0 | 0 |
| 25/12/2024 |
3.48
|
116,400 | 3.50 | 3.51 | 3.40 | 0 | 0 | 0 |
| 24/12/2024 |
3.49
|
324,400 | 3.30 | 3.49 | 3.30 | 0 | 0 | 0 |
| 23/12/2024 |
3.30
|
100,800 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 20/12/2024 |
3.27
|
88,300 | 3.24 | 3.28 | 3.21 | 100 | 0 | 0.0 |
| 19/12/2024 |
3.20
|
83,400 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 18/12/2024 |
3.27
|
55,900 | 3.27 | 3.28 | 3.25 | 0 | 0 | 0 |
| 17/12/2024 |
3.25
|
349,900 | 3.24 | 3.26 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.25
|
59,700 | 3.25 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/12/2024 |
3.25
|
58,300 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 12/12/2024 |
3.26
|
49,000 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
77,800 | 3.25 | 3.27 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.28
|
94,400 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
| 09/12/2024 |
3.27
|
122,000 | 3.20 | 3.35 | 3.20 | 75 | 0 | 0.0 |
| 06/12/2024 |
3.22
|
47,600 | 3.22 | 3.26 | 3.19 | 0 | 0 | 0 |
| 05/12/2024 |
3.22
|
57,500 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
| 04/12/2024 |
3.19
|
35,500 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
| 03/12/2024 |
3.17
|
95,800 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.24
|
41,200 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 29/11/2024 |
3.25
|
503,300 | 3.17 | 3.38 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
13,200 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
86,900 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
32,400 | 3.24 | 3.30 | 3.21 | 0 | 100 | -0.0 |
| 25/11/2024 |
3.24
|
62,700 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 22/11/2024 |
3.24
|
27,200 | 3.22 | 3.25 | 3.21 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
29,500 | 3.21 | 3.22 | 3.10 | 0 | 0 | 0 |
| 20/11/2024 |
3.21
|
28,900 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 19/11/2024 |
3.19
|
75,300 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 18/11/2024 |
3.18
|
438,100 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 15/11/2024 |
3.16
|
113,600 | 3.30 | 3.31 | 3.16 | 0 | 0 | 0 |
| 14/11/2024 |
3.33
|
48,300 | 3.34 | 3.37 | 3.30 | 0 | 105 | -0.0 |