| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -14.29% | 2,016,700 | 0 | 0 |
0.50
0.70
0.60
|
|
2 tháng
(2026-01-16) |
-0.10 | -14.29% | 5,808,200 | 0 | 0 |
0.50
0.70
0.60
|
|
3 tháng
(2025-12-17) |
-0.30 | -33.33% | 11,852,800 | -740,800 | -0.6 |
0.50
0.90
0.60
|
|
6 tháng
(2025-09-18) |
-0.70 | -53.85% | 54,791,700 | 77,000 | 0.1 |
0.50
1.30
0.60
|
|
12 tháng
(2025-03-24) |
-1.20 | -66.67% | 169,564,900 | 255,557 | 0.3 |
0.50
1.90
0.60
|
|
24 tháng
(2024-03-27) |
-9.20 | -93.88% | 253,600,851 | 361,605 | 0.4 |
0.50
11.20
0.60
|
|
36 tháng
(2023-04-03) |
-14.20 | -95.95% | 256,799,405 | 361,605 | 0.4 |
0.50
14.80
0.60
|
|
60 tháng
(2021-07-08) |
-20.20 | -97.12% | 262,380,525 | 361,605 | 0.4 |
0.50
32.50
0.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
1.30
|
55,800 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 27/05/2025 |
1.30
|
155,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
| 26/05/2025 |
1.30
|
159,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
| 23/05/2025 |
1.40
|
433,400 | 1.40 | 1.40 | 1.20 | 100 | 0 | 0 |
| 22/05/2025 |
1.30
|
254,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
| 21/05/2025 |
1.40
|
913,700 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
| 20/05/2025 |
1.40
|
1,201,100 | 1.30 | 1.40 | 1.30 | 100 | 900 | -0.0 |
| 19/05/2025 |
1.30
|
125,300 | 1.30 | 1.40 | 1.30 | 900 | 0 | 0.0 |
| 16/05/2025 |
1.30
|
466,700 | 1.50 | 1.50 | 1.30 | 400 | 0 | 0.0 |
| 15/05/2025 |
1.40
|
1,109,100 | 1.40 | 1.40 | 1.30 | 0 | 1,500 | -0.0 |
| 14/05/2025 |
1.40
|
285,400 | 1.30 | 1.40 | 1.30 | 100 | 0 | 0 |
| 13/05/2025 |
1.30
|
825,500 | 1.30 | 1.30 | 1.20 | 0 | 900 | 0 |
| 12/05/2025 |
1.30
|
338,200 | 1.20 | 1.30 | 1.10 | 0 | 1,100 | 0 |
| 09/05/2025 |
1.20
|
1,665,700 | 1.20 | 1.20 | 1 | 0 | 1,600 | 0 |
| 08/05/2025 |
1.20
|
263,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 07/05/2025 |
1.10
|
1,163,400 | 1.20 | 1.20 | 1.10 | 1,700 | 0 | 0 |
| 06/05/2025 |
1.20
|
521,200 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
| 05/05/2025 |
1.30
|
169,300 | 1.30 | 1.30 | 1.20 | 200 | 0 | 0 |
| 29/04/2025 |
1.30
|
52,700 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 28/04/2025 |
1.30
|
197,400 | 1.20 | 1.30 | 1.20 | 900 | 0 | 0.0 |
| 25/04/2025 |
1.30
|
507,700 | 1.20 | 1.30 | 1.10 | 738 | 0 | 0.0 |
| 24/04/2025 |
1.30
|
170,600 | 1.20 | 1.30 | 1.10 | 600 | 0 | 0.0 |
| 23/04/2025 |
1.20
|
96,500 | 1.30 | 1.30 | 1.20 | 129 | 0 | 0.0 |
| 22/04/2025 |
1.30
|
705,800 | 1.30 | 1.30 | 1.20 | 658 | 0 | 0.0 |
| 21/04/2025 |
1.30
|
430,400 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
| 18/04/2025 |
1.40
|
53,200 | 1.40 | 1.40 | 1.30 | 300 | 0 | 0.0 |
| 17/04/2025 |
1.30
|
199,200 | 1.40 | 1.40 | 1.30 | 932 | 0 | 0.0 |
| 16/04/2025 |
1.40
|
430,500 | 1.30 | 1.40 | 1.20 | 100 | 0 | 0.0 |
| 15/04/2025 |
1.30
|
491,600 | 1.40 | 1.40 | 1.20 | 1,100 | 0 | 0.0 |
| 14/04/2025 |
1.40
|
201,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
| 11/04/2025 |
1.40
|
871,600 | 1.40 | 1.40 | 1.30 | 900 | 900 | 0 |
| 10/04/2025 |
1.30
|
200,900 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 09/04/2025 |
1.20
|
828,100 | 1.20 | 1.30 | 1.20 | 300 | 0 | 0.0 |
| 08/04/2025 |
1.30
|
541,300 | 1.40 | 1.40 | 1.20 | 100 | 0 | 0.0 |
| 04/04/2025 |
1.50
|
751,100 | 1.30 | 1.50 | 1.30 | 0 | 0 | 0 |
| 03/04/2025 |
1.50
|
1,689,000 | 1.70 | 1.70 | 1.50 | 101,500 | 0 | 0.2 |
| 02/04/2025 |
1.70
|
459,200 | 1.70 | 1.80 | 1.60 | 200 | 0 | 0.0 |
| 01/04/2025 |
1.60
|
202,000 | 1.70 | 1.80 | 1.60 | 100 | 0 | 0.0 |
| 31/03/2025 |
1.80
|
230,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 28/03/2025 |
1.80
|
351,600 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 27/03/2025 |
1.70
|
735,500 | 1.80 | 1.80 | 1.60 | 50,000 | 0 | 0.1 |
| 26/03/2025 |
1.80
|
227,300 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 25/03/2025 |
1.90
|
1,155,900 | 1.70 | 1.90 | 1.60 | 50,000 | 0 | 0.1 |
| 24/03/2025 |
1.80
|
1,351,700 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
| 21/03/2025 |
1.80
|
393,100 | 1.80 | 1.80 | 1.70 | 58,000 | 0 | 0.1 |
| 20/03/2025 |
1.80
|
25,700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 19/03/2025 |
1.80
|
123,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 18/03/2025 |
1.80
|
329,200 | 1.80 | 1.80 | 1.70 | 42,000 | 0 | 0 |
| 17/03/2025 |
1.80
|
555,000 | 1.80 | 1.80 | 1.70 | 43 | 0 | 0 |
| 14/03/2025 |
1.80
|
377,700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 13/03/2025 |
1.70
|
126,800 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
| 12/03/2025 |
1.80
|
110,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 11/03/2025 |
1.90
|
494,400 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 10/03/2025 |
1.90
|
392,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 07/03/2025 |
1.90
|
392,900 | 1.80 | 1.90 | 1.70 | 0 | 100 | -0.0 |
| 06/03/2025 |
1.80
|
479,200 | 1.80 | 1.90 | 1.70 | 200 | 0 | 0.0 |
| 05/03/2025 |
1.80
|
312,400 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
| 04/03/2025 |
1.80
|
409,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 03/03/2025 |
1.80
|
480,700 | 1.80 | 1.90 | 1.80 | 400 | 0 | 0.0 |
| 28/02/2025 |
1.90
|
212,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 27/02/2025 |
1.90
|
379,000 | 1.90 | 1.90 | 1.80 | 500 | 0 | 0.0 |
| 26/02/2025 |
1.90
|
630,900 | 1.80 | 1.90 | 1.70 | 300 | 0 | 0.0 |
| 25/02/2025 |
1.80
|
1,096,400 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 24/02/2025 |
1.90
|
606,700 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 21/02/2025 |
2
|
759,400 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
| 20/02/2025 |
2
|
1,315,500 | 2.10 | 2.10 | 1.90 | 200 | 0 | 0.0 |
| 19/02/2025 |
2.10
|
913,200 | 2.10 | 2.20 | 2 | 0 | 200 | -0.0 |
| 18/02/2025 |
2.10
|
5,484,600 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 17/02/2025 |
1.90
|
1,239,100 | 1.80 | 1.90 | 1.70 | 100 | 0 | 0.0 |
| 14/02/2025 |
1.80
|
411,000 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 13/02/2025 |
1.80
|
162,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 12/02/2025 |
1.80
|
262,729 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 11/02/2025 |
1.90
|
357,310 | 1.90 | 1.90 | 1.80 | 500 | 0 | 0.0 |
| 10/02/2025 |
1.90
|
1,239,340 | 2 | 2 | 1.70 | 0 | 0 | 0 |
| 07/02/2025 |
2
|
651,287 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
| 06/02/2025 |
1.80
|
1,477,202 | 1.70 | 1.80 | 1.60 | 0 | 60,700 | -0.1 |
| 05/02/2025 |
1.70
|
49,524 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 04/02/2025 |
1.60
|
59,660 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 03/02/2025 |
1.70
|
9,400 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 24/01/2025 |
1.70
|
136,900 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 23/01/2025 |
1.60
|
271,300 | 1.60 | 1.70 | 1.50 | 100 | 0 | 0.0 |
| 22/01/2025 |
1.60
|
231,368 | 1.60 | 1.70 | 1.60 | 11 | 0 | 0.0 |
| 21/01/2025 |
1.60
|
124,387 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 20/01/2025 |
1.60
|
228,122 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 17/01/2025 |
1.60
|
76,300 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 16/01/2025 |
1.70
|
30,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 15/01/2025 |
1.60
|
191,140 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 14/01/2025 |
1.70
|
227,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 13/01/2025 |
1.70
|
20,950 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 10/01/2025 |
1.70
|
184,341 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 09/01/2025 |
1.70
|
288,701 | 1.70 | 1.80 | 1.60 | 500 | 0 | 0.0 |
| 08/01/2025 |
1.60
|
99,900 | 1.70 | 1.70 | 1.60 | 100 | 0 | 0.0 |
| 07/01/2025 |
1.70
|
31,038 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 06/01/2025 |
1.60
|
84,233 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 03/01/2025 |
1.70
|
234,632 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 02/01/2025 |
1.80
|
385,100 | 1.80 | 1.80 | 1.60 | 30,000 | 0 | 0.1 |
| 31/12/2024 |
1.70
|
109,549 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 30/12/2024 |
1.70
|
130,258 | 1.80 | 1.80 | 1.70 | 30,000 | 0 | 0.1 |
| 27/12/2024 |
1.70
|
92,630 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 26/12/2024 |
1.80
|
459,129 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |