| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.26 | -7.26% | 725,600 | 2,500 | 0.0 |
3.20
3.58
3.32
|
|
2 tháng
(2026-01-12) |
-0.13 | -3.87% | 1,909,200 | -8,800 | -0.0 |
3.20
3.62
3.32
|
|
3 tháng
(2025-12-15) |
-0.13 | -3.87% | 2,520,700 | -4,900 | -0.0 |
3.20
3.62
3.32
|
|
6 tháng
(2025-09-15) |
-0.61 | -15.59% | 7,057,400 | -12,600 | -0.1 |
3.20
4
3.32
|
|
12 tháng
(2025-03-18) |
-0.68 | -17.01% | 32,224,100 | 70,983 | 0.3 |
3.20
4.21
3.32
|
|
24 tháng
(2024-03-25) |
-0.95 | -22.21% | 57,841,600 | 213,706 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-03-29) |
-0.46 | -12.20% | 103,394,100 | 227,207 | 1.2 |
2.83
6.18
3.32
|
|
60 tháng
(2021-04-08) |
-2.72 | -45.01% | 248,981,300 | 606,215 | 4.0 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/02/2025 |
4.15
|
366,100 | 4.15 | 4.15 | 4.13 | 0 | 0 | 0 |
| 13/02/2025 |
3.89
|
214,300 | 3.64 | 3.89 | 3.63 | 0 | 304 | -0.0 |
| 12/02/2025 |
3.64
|
201,100 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
| 11/02/2025 |
3.85
|
487,900 | 4.03 | 4.03 | 3.80 | 0 | 1,500 | -0.0 |
| 10/02/2025 |
3.80
|
846,800 | 3.80 | 3.80 | 3.68 | 0 | 6,000 | -0.0 |
| 07/02/2025 |
3.56
|
95,800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 06/02/2025 |
3.33
|
101,300 | 3.16 | 3.33 | 3.16 | 0 | 0 | 0 |
| 05/02/2025 |
3.12
|
41,200 | 3.14 | 3.16 | 3.10 | 2,000 | 3,000 | -0.0 |
| 04/02/2025 |
3.14
|
40,800 | 3.15 | 3.16 | 3.07 | 3,500 | 0 | 0.0 |
| 03/02/2025 |
3.13
|
68,900 | 3.07 | 3.13 | 3.06 | 500 | 0 | 0.0 |
| 24/01/2025 |
3.06
|
30,000 | 3.16 | 3.17 | 3.02 | 500 | 0 | 0.0 |
| 23/01/2025 |
3.16
|
58,100 | 2.99 | 3.19 | 2.99 | 0 | 0 | 0 |
| 22/01/2025 |
3.09
|
63,100 | 3.05 | 3.10 | 3.05 | 25,500 | 0 | 0.1 |
| 21/01/2025 |
3.09
|
14,500 | 3.06 | 3.12 | 3.03 | 0 | 0 | 0 |
| 20/01/2025 |
3.06
|
32,500 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
| 17/01/2025 |
3.16
|
34,200 | 3.11 | 3.26 | 3.06 | 500 | 0 | 0.0 |
| 16/01/2025 |
3.11
|
63,400 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 |
| 15/01/2025 |
3.09
|
71,200 | 3.06 | 3.14 | 2.98 | 0 | 2,000 | -0.0 |
| 14/01/2025 |
2.99
|
41,800 | 3.06 | 3.06 | 2.99 | 1,000 | 0 | 0.0 |
| 13/01/2025 |
3.06
|
39,600 | 3.04 | 3.07 | 3.02 | 0 | 0 | 0 |
| 10/01/2025 |
3.04
|
58,200 | 3.14 | 3.21 | 3.02 | 500 | 0 | 0.0 |
| 09/01/2025 |
3.17
|
30,200 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 08/01/2025 |
3.19
|
11,100 | 3.28 | 3.28 | 3.06 | 1,000 | 0 | 0.0 |
| 07/01/2025 |
3.24
|
35,500 | 3.34 | 3.38 | 3.12 | 0 | 0 | 0 |
| 06/01/2025 |
3.35
|
47,700 | 3.24 | 3.42 | 3.23 | 0 | 500 | -0.0 |
| 03/01/2025 |
3.24
|
97,900 | 3.24 | 3.24 | 3.13 | 1,500 | 500 | 0.0 |
| 02/01/2025 |
3.24
|
90,600 | 3.23 | 3.26 | 3.18 | 2,500 | 0 | 0.0 |
| 31/12/2024 |
3.23
|
73,500 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
| 30/12/2024 |
3.47
|
51,200 | 3.50 | 3.55 | 3.36 | 400 | 0 | 0.0 |
| 27/12/2024 |
3.50
|
482,200 | 3.57 | 3.57 | 3.35 | 0 | 1,000 | -0.0 |
| 26/12/2024 |
3.34
|
54,100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 25/12/2024 |
3.13
|
78,700 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 |
| 24/12/2024 |
2.93
|
22,500 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 |