| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.09 | -2.74% | 695,000 | -4,000 | -0.0 |
3.16
3.35
3.20
|
|
2 tháng
(2026-03-02) |
-0.32 | -9.09% | 1,668,700 | -2,600 | 0.0 |
3.16
3.52
3.20
|
|
3 tháng
(2026-01-29) |
-0.42 | -11.52% | 2,586,600 | -10,000 | -0.0 |
3.16
3.62
3.20
|
|
6 tháng
(2025-10-31) |
-0.36 | -10.09% | 5,182,200 | -1,000 | 0.0 |
3.16
3.64
3.20
|
|
12 tháng
(2025-05-05) |
-0.49 | -13.36% | 25,746,900 | 204,400 | 0.9 |
3.16
4.21
3.20
|
|
24 tháng
(2024-05-09) |
-0.64 | -16.61% | 57,696,800 | 191,606 | 0.8 |
2.83
5.17
3.20
|
|
36 tháng
(2023-05-15) |
-0.82 | -20.49% | 102,042,700 | 183,606 | 0.8 |
2.83
6.18
3.20
|
|
60 tháng
(2021-05-25) |
-1.97 | -38.11% | 248,989,300 | 601,315 | 4.0 |
2.81
11.78
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
3.97
|
81,800 | 4.05 | 4.05 | 3.95 | 500 | 0 | 0 |
| 09/07/2025 |
3.96
|
316,500 | 3.95 | 4.02 | 3.91 | 0 | 1,000 | 0 |
| 08/07/2025 |
3.92
|
130,500 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 |
| 07/07/2025 |
3.89
|
140,600 | 3.86 | 3.93 | 3.85 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
3.87
|
77,200 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
| 03/07/2025 |
3.85
|
146,900 | 3.84 | 3.91 | 3.84 | 0 | 500 | -0.0 |
| 02/07/2025 |
3.83
|
149,200 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
| 01/07/2025 |
3.85
|
130,500 | 3.89 | 3.93 | 3.85 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
3.89
|
306,900 | 3.79 | 4.00 | 3.79 | 0 | 500 | -0.0 |
| 27/06/2025 |
3.77
|
44,200 | 3.76 | 3.78 | 3.74 | 0 | 0 | 0 |
| 26/06/2025 |
3.76
|
85,800 | 3.76 | 3.77 | 3.73 | 1,000 | 0 | 0.0 |
| 25/06/2025 |
3.76
|
86,100 | 3.76 | 3.78 | 3.76 | 0 | 0 | 0 |
| 24/06/2025 |
3.76
|
32,900 | 3.76 | 3.79 | 3.75 | 0 | 0 | 0 |
| 23/06/2025 |
3.75
|
67,300 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 |
| 20/06/2025 |
3.75
|
151,700 | 3.84 | 3.84 | 3.73 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
3.87
|
119,300 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 |
| 18/06/2025 |
3.99
|
569,700 | 3.73 | 3.99 | 3.69 | 0 | 0 | 0 |
| 17/06/2025 |
3.73
|
124,000 | 3.74 | 3.75 | 3.71 | 500 | 4,500 | -0.0 |
| 16/06/2025 |
3.74
|
59,800 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 13/06/2025 |
3.74
|
352,000 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 12/06/2025 |
3.74
|
251,800 | 3.69 | 3.76 | 3.69 | 0 | 1,000 | -0.0 |
| 11/06/2025 |
3.69
|
112,800 | 3.69 | 3.69 | 3.65 | 500 | 0 | 0.0 |
| 10/06/2025 |
3.68
|
82,200 | 3.66 | 3.72 | 3.65 | 500 | 8,000 | -0.0 |
| 09/06/2025 |
3.66
|
146,200 | 3.74 | 3.74 | 3.66 | 1,000 | 0 | 0.0 |
| 06/06/2025 |
3.74
|
134,100 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
| 05/06/2025 |
3.81
|
199,800 | 3.72 | 3.83 | 3.69 | 0 | 2,000 | -0.0 |
| 04/06/2025 |
3.69
|
119,300 | 3.69 | 3.76 | 3.69 | 3,000 | 0 | 0.0 |
| 03/06/2025 |
3.69
|
98,400 | 3.70 | 3.72 | 3.66 | 4,500 | 1,000 | 0.0 |
| 02/06/2025 |
3.70
|
207,300 | 3.67 | 3.74 | 3.65 | 2,000 | 5,000 | -0.0 |
| 30/05/2025 |
3.66
|
364,700 | 3.72 | 3.72 | 3.64 | 3,000 | 0 | 0.0 |
| 29/05/2025 |
3.72
|
68,300 | 3.70 | 3.77 | 3.69 | 2,000 | 0 | 0.0 |
| 28/05/2025 |
3.75
|
174,700 | 3.78 | 3.84 | 3.72 | 500 | 2,000 | -0.0 |
| 27/05/2025 |
3.76
|
152,200 | 3.81 | 3.81 | 3.67 | 1,500 | 0 | 0.0 |
| 26/05/2025 |
3.71
|
126,800 | 3.66 | 3.79 | 3.65 | 0 | 0 | 0 |
| 23/05/2025 |
3.66
|
160,800 | 3.79 | 3.82 | 3.66 | 4,000 | 0 | 0.0 |
| 22/05/2025 |
3.78
|
230,800 | 3.89 | 3.89 | 3.69 | 1,500 | 0 | 0 |
| 21/05/2025 |
3.93
|
481,100 | 4.09 | 4.09 | 3.89 | 0 | 1,000 | -0.0 |
| 20/05/2025 |
3.89
|
313,500 | 3.64 | 3.89 | 3.60 | 0 | 1,000 | -0.0 |
| 19/05/2025 |
3.64
|
175,700 | 3.68 | 3.73 | 3.64 | 1,500 | 0 | 0 |
| 16/05/2025 |
3.66
|
178,800 | 3.70 | 3.70 | 3.66 | 500 | 0 | 0 |
| 15/05/2025 |
3.70
|
165,900 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 14/05/2025 |
3.76
|
190,000 | 3.76 | 3.78 | 3.73 | 0 | 3,000 | 0 |
| 13/05/2025 |
3.77
|
242,100 | 3.72 | 3.79 | 3.69 | 800 | 5,000 | 0 |
| 12/05/2025 |
3.72
|
129,900 | 3.66 | 3.72 | 3.65 | 700 | 0 | 0 |
| 09/05/2025 |
3.67
|
128,200 | 3.66 | 3.71 | 3.65 | 1,000 | 1,000 | 0 |
| 08/05/2025 |
3.66
|
115,200 | 3.64 | 3.74 | 3.64 | 1,000 | 0 | 0 |
| 07/05/2025 |
3.69
|
42,000 | 3.73 | 3.74 | 3.66 | 0 | 500 | 0 |
| 06/05/2025 |
3.70
|
124,000 | 3.71 | 3.78 | 3.67 | 0 | 1,000 | 0 |
| 05/05/2025 |
3.69
|
89,900 | 3.74 | 3.75 | 3.65 | 0 | 0 | 0 |
| 29/04/2025 |
3.74
|
63,300 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
| 28/04/2025 |
3.76
|
64,300 | 3.74 | 3.84 | 3.70 | 0 | 500 | -0.0 |
| 25/04/2025 |
3.74
|
147,700 | 3.66 | 3.74 | 3.66 | 0 | 3,000 | -0.0 |
| 24/04/2025 |
3.65
|
67,800 | 3.65 | 3.69 | 3.62 | 1,000 | 500 | 0.0 |
| 23/04/2025 |
3.65
|
105,300 | 3.69 | 3.69 | 3.56 | 2,000 | 500 | 0.0 |
| 22/04/2025 |
3.54
|
350,400 | 3.75 | 3.75 | 3.48 | 3,000 | 0 | 0.0 |
| 21/04/2025 |
3.74
|
137,200 | 3.67 | 3.76 | 3.67 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
3.79
|
231,000 | 3.79 | 3.82 | 3.77 | 0 | 500 | -0.0 |
| 17/04/2025 |
3.77
|
123,200 | 3.75 | 3.80 | 3.70 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
3.76
|
83,100 | 3.77 | 3.83 | 3.76 | 500 | 5,000 | -0.0 |
| 15/04/2025 |
3.77
|
182,300 | 3.93 | 3.93 | 3.74 | 500 | 0 | 0.0 |
| 14/04/2025 |
3.88
|
187,100 | 4.00 | 4.01 | 3.86 | 0 | 1,000 | -0.0 |
| 11/04/2025 |
3.84
|
556,300 | 3.93 | 3.96 | 3.65 | 3,200 | 2,200 | 0.0 |
| 10/04/2025 |
3.85
|
51,500 | 3.85 | 3.85 | 3.85 | 0 | 9,900 | -0.0 |
| 09/04/2025 |
3.60
|
241,900 | 3.59 | 3.93 | 3.59 | 5,000 | 753 | 0.0 |
| 08/04/2025 |
3.85
|
898,500 | 4.42 | 4.42 | 3.85 | 10,400 | 13,700 | -0.0 |
| 04/04/2025 |
4.13
|
424,400 | 3.65 | 4.13 | 3.60 | 500 | 0 | 0.0 |
| 03/04/2025 |
3.87
|
1,048,400 | 4.15 | 4.27 | 3.86 | 0 | 16,000 | -0.1 |
| 02/04/2025 |
4.14
|
400,000 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 01/04/2025 |
3.88
|
401,200 | 3.65 | 3.88 | 3.60 | 0 | 0 | 0 |
| 31/03/2025 |
3.63
|
183,000 | 3.56 | 3.66 | 3.56 | 0 | 4,200 | -0.0 |
| 28/03/2025 |
3.59
|
126,300 | 3.60 | 3.64 | 3.55 | 1,200 | 1,000 | 0.0 |
| 27/03/2025 |
3.59
|
100,400 | 3.47 | 3.66 | 3.47 | 2,000 | 29,200 | -0.1 |
| 26/03/2025 |
3.67
|
145,800 | 3.66 | 3.75 | 3.65 | 3,000 | 0 | 0.0 |
| 25/03/2025 |
3.73
|
388,400 | 3.80 | 3.81 | 3.65 | 0 | 0 | 0 |
| 24/03/2025 |
3.74
|
276,100 | 3.74 | 3.88 | 3.66 | 5,000 | 82,100 | -0.3 |
| 21/03/2025 |
3.88
|
154,800 | 3.89 | 3.93 | 3.84 | 0 | 0 | 0 |
| 20/03/2025 |
3.90
|
207,500 | 3.99 | 4.00 | 3.86 | 5,300 | 0 | 0.0 |
| 19/03/2025 |
3.94
|
165,000 | 4.09 | 4.09 | 3.93 | 1,500 | 12,064 | -0.0 |
| 18/03/2025 |
4.00
|
139,600 | 4.02 | 4.10 | 3.96 | 1,500 | 6,000 | -0.0 |
| 17/03/2025 |
4.06
|
260,200 | 3.96 | 4.11 | 3.94 | 1,500 | 1,000 | 0.0 |
| 14/03/2025 |
3.94
|
163,700 | 3.96 | 4.02 | 3.93 | 2,500 | 0 | 0.0 |
| 13/03/2025 |
3.95
|
270,400 | 4.03 | 4.08 | 3.95 | 500 | 0 | 0.0 |
| 12/03/2025 |
4.03
|
228,400 | 4.16 | 4.20 | 4.03 | 3,000 | 1,415 | 0.0 |
| 11/03/2025 |
4.13
|
441,400 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
| 10/03/2025 |
4.13
|
411,700 | 3.95 | 4.15 | 3.90 | 500 | 6,200 | -0.0 |
| 07/03/2025 |
3.93
|
323,900 | 4.00 | 4.02 | 3.85 | 6,300 | 3,300 | 0.0 |
| 06/03/2025 |
3.98
|
270,400 | 3.89 | 4.04 | 3.89 | 4,500 | 500 | 0.0 |
| 05/03/2025 |
3.93
|
513,500 | 4.09 | 4.22 | 3.93 | 2,000 | 500 | 0.0 |
| 04/03/2025 |
4.13
|
443,500 | 4.22 | 4.51 | 4.05 | 3,000 | 0 | 0.0 |
| 03/03/2025 |
4.32
|
687,400 | 4.72 | 4.75 | 4.32 | 10,000 | 0 | 0.0 |
| 28/02/2025 |
4.63
|
432,300 | 4.78 | 4.79 | 4.51 | 54,000 | 0 | 0.3 |
| 27/02/2025 |
4.77
|
328,000 | 4.53 | 4.80 | 4.53 | 0 | 0 | 0 |
| 26/02/2025 |
4.65
|
241,700 | 4.59 | 4.72 | 4.59 | 13,000 | 0 | 0.1 |
| 25/02/2025 |
4.59
|
522,400 | 4.70 | 4.75 | 4.58 | 39,500 | 0 | 0.2 |
| 24/02/2025 |
4.82
|
1,092,300 | 4.97 | 4.97 | 4.51 | 0 | 0 | 0 |
| 21/02/2025 |
4.84
|
885,800 | 5.27 | 5.27 | 4.84 | 0 | 0 | 0 |
| 20/02/2025 |
5.17
|
1,550,500 | 5.01 | 5.18 | 4.80 | 0 | 23,000 | -0.1 |
| 19/02/2025 |
4.84
|
1,780,700 | 4.88 | 5.07 | 4.63 | 254 | 34,800 | -0.2 |
| 18/02/2025 |
4.75
|
2,613,800 | 4.75 | 4.75 | 4.71 | 3,000 | 212 | 0.0 |
| 17/02/2025 |
4.44
|
886,600 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |