| 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) |
-0.27 | -6.80% | 6,000,700 | 85,000 | 0.3 |
3.69
3.99
3.69
|
|
2 tháng
(2025-11-28) |
-0.28 | -7.04% | 17,677,500 | 32,400 | 0.1 |
3.69
4.68
3.69
|
|
3 tháng
(2025-10-29) |
-0.41 | -9.98% | 23,917,700 | 58,200 | 0.2 |
3.69
4.68
3.69
|
|
6 tháng
(2025-07-31) |
-0.79 | -17.59% | 98,275,500 | 64,000 | -0.4 |
3.69
6.07
3.69
|
|
12 tháng
(2025-02-03) |
0.39 | 11.78% | 148,180,500 | 473,171 | 1.0 |
2.83
6.07
3.69
|
|
24 tháng
(2024-02-07) |
-0.46 | -11.06% | 218,847,800 | 233,423 | -0.1 |
2.83
6.07
3.69
|
|
36 tháng
(2023-02-13) |
0.01 | 0.27% | 360,470,800 | 441,623 | 0.0 |
2.83
6.07
3.69
|
|
60 tháng
(2021-02-22) |
-1.60 | -30.19% | 933,378,700 | -242,421 | -4.8 |
2.61
15.80
3.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
3.18
|
463,700 | 3.18 | 3.19 | 2.99 | 0 | 7,400 | -0.0 |
| 10/04/2025 |
3.02
|
17,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/04/2025 |
2.83
|
609,400 | 2.80 | 2.99 | 2.80 | 4,800 | 0 | 0.0 |
| 08/04/2025 |
3.01
|
407,600 | 3.06 | 3.17 | 3.01 | 6,500 | 0 | 0.0 |
| 04/04/2025 |
3.23
|
843,600 | 3.19 | 3.29 | 3.19 | 0 | 17,300 | -0.1 |
| 03/04/2025 |
3.43
|
558,000 | 3.50 | 3.54 | 3.43 | 471 | 500 | -0.0 |
| 02/04/2025 |
3.68
|
340,900 | 3.65 | 3.70 | 3.62 | 0 | 800 | -0.0 |
| 01/04/2025 |
3.63
|
405,900 | 3.57 | 3.67 | 3.57 | 16,400 | 0 | 0.1 |
| 31/03/2025 |
3.55
|
314,300 | 3.50 | 3.55 | 3.48 | 0 | 900 | -0.0 |
| 28/03/2025 |
3.48
|
162,500 | 3.46 | 3.62 | 3.44 | 0 | 2,000 | -0.0 |
| 27/03/2025 |
3.46
|
120,700 | 3.45 | 3.47 | 3.42 | 900 | 0 | 0.0 |
| 26/03/2025 |
3.42
|
218,600 | 3.47 | 3.53 | 3.42 | 900 | 0 | 0.0 |
| 25/03/2025 |
3.47
|
471,300 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
| 24/03/2025 |
3.62
|
249,100 | 3.70 | 3.74 | 3.59 | 0 | 5,400 | -0.0 |
| 21/03/2025 |
3.68
|
1,585,900 | 3.46 | 3.70 | 3.43 | 0 | 0 | 0 |
| 20/03/2025 |
3.46
|
62,200 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 |
| 19/03/2025 |
3.45
|
185,200 | 3.43 | 3.48 | 3.43 | 2,400 | 700 | 0.0 |
| 18/03/2025 |
3.43
|
116,500 | 3.45 | 3.50 | 3.42 | 0 | 0 | 0 |
| 17/03/2025 |
3.45
|
198,500 | 3.54 | 3.54 | 3.41 | 2,800 | 1,100 | 0.0 |
| 14/03/2025 |
3.50
|
120,600 | 3.49 | 3.50 | 3.42 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
634,000 | 3.39 | 3.57 | 3.39 | 13,900 | 0 | 0.0 |
| 12/03/2025 |
3.39
|
36,100 | 3.36 | 3.42 | 3.36 | 3,900 | 0 | 0.0 |
| 11/03/2025 |
3.40
|
123,300 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 |
| 10/03/2025 |
3.40
|
81,700 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
| 07/03/2025 |
3.40
|
68,900 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 |
| 06/03/2025 |
3.41
|
65,100 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
| 05/03/2025 |
3.38
|
177,000 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
| 04/03/2025 |
3.43
|
190,900 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
| 03/03/2025 |
3.46
|
144,300 | 3.47 | 3.48 | 3.42 | 0 | 0 | 0 |
| 28/02/2025 |
3.46
|
222,400 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 27/02/2025 |
3.49
|
182,500 | 3.47 | 3.50 | 3.43 | 0 | 3,400 | -0.0 |
| 26/02/2025 |
3.47
|
124,200 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 25/02/2025 |
3.46
|
106,000 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 |
| 24/02/2025 |
3.45
|
105,600 | 3.46 | 3.48 | 3.40 | 0 | 0 | 0 |
| 21/02/2025 |
3.45
|
209,600 | 3.47 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.47
|
166,900 | 3.50 | 3.55 | 3.45 | 0 | 14,800 | -0.1 |
| 19/02/2025 |
3.50
|
449,100 | 3.43 | 3.55 | 3.39 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
180,600 | 3.38 | 3.44 | 3.36 | 100 | 0 | 0.0 |
| 17/02/2025 |
3.36
|
114,800 | 3.38 | 3.38 | 3.34 | 6,000 | 0 | 0.0 |
| 14/02/2025 |
3.35
|
119,700 | 3.35 | 3.39 | 3.30 | 300 | 100 | 0.0 |
| 13/02/2025 |
3.35
|
121,300 | 3.40 | 3.41 | 3.34 | 0 | 0 | 0 |
| 12/02/2025 |
3.42
|
53,400 | 3.46 | 3.47 | 3.32 | 0 | 13,300 | -0.0 |
| 11/02/2025 |
3.42
|
239,300 | 3.32 | 3.48 | 3.31 | 0 | 3,900 | -0.0 |
| 10/02/2025 |
3.32
|
139,500 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 07/02/2025 |
3.36
|
156,400 | 3.34 | 3.45 | 3.33 | 0 | 0 | 0 |
| 06/02/2025 |
3.34
|
65,900 | 3.33 | 3.35 | 3.30 | 0 | 100 | -0.0 |
| 05/02/2025 |
3.35
|
75,100 | 3.33 | 3.37 | 3.33 | 300 | 4,000 | -0.0 |
| 04/02/2025 |
3.33
|
55,400 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.31
|
106,900 | 3.32 | 3.32 | 3.23 | 10,000 | 100 | 0.0 |
| 24/01/2025 |
3.28
|
64,800 | 3.26 | 3.29 | 3.24 | 100 | 6,900 | -0.0 |
| 23/01/2025 |
3.26
|
17,300 | 3.24 | 3.30 | 3.23 | 0 | 0 | 0 |
| 22/01/2025 |
3.24
|
75,200 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
| 21/01/2025 |
3.26
|
41,500 | 3.26 | 3.34 | 3.23 | 0 | 100 | -0.0 |
| 20/01/2025 |
3.26
|
41,200 | 3.26 | 3.28 | 3.23 | 0 | 0 | 0 |
| 17/01/2025 |
3.26
|
118,200 | 3.17 | 3.26 | 3.17 | 8,100 | 9,800 | -0.0 |
| 16/01/2025 |
3.26
|
12,700 | 3.37 | 3.37 | 3.26 | 0 | 2,600 | -0.0 |
| 15/01/2025 |
3.26
|
76,000 | 3.25 | 3.30 | 3.24 | 300 | 17,200 | -0.1 |
| 14/01/2025 |
3.23
|
31,500 | 3.29 | 3.29 | 3.21 | 5,000 | 100 | 0.0 |
| 13/01/2025 |
3.28
|
123,900 | 3.20 | 3.29 | 3.19 | 13,300 | 0 | 0.0 |
| 10/01/2025 |
3.25
|
72,900 | 3.29 | 3.30 | 3.22 | 2,800 | 0 | 0.0 |
| 09/01/2025 |
3.29
|
58,800 | 3.30 | 3.35 | 3.29 | 400 | 0 | 0.0 |
| 08/01/2025 |
3.30
|
126,800 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
44,700 | 3.35 | 3.35 | 3.26 | 0 | 1,300 | -0.0 |
| 06/01/2025 |
3.31
|
72,200 | 3.37 | 3.45 | 3.31 | 0 | 3,300 | -0.0 |
| 03/01/2025 |
3.37
|
85,600 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
| 02/01/2025 |
3.35
|
71,000 | 3.38 | 3.39 | 3.33 | 0 | 300 | -0.0 |
| 31/12/2024 |
3.37
|
160,800 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
58,800 | 3.40 | 3.44 | 3.36 | 0 | 100 | -0.0 |
| 27/12/2024 |
3.40
|
115,200 | 3.49 | 3.49 | 3.40 | 0 | 100 | -0.0 |
| 26/12/2024 |
3.46
|
162,800 | 3.42 | 3.49 | 3.42 | 100 | 0 | 0.0 |
| 25/12/2024 |
3.42
|
138,500 | 3.49 | 3.49 | 3.40 | 500 | 0 | 0.0 |
| 24/12/2024 |
3.41
|
415,200 | 3.36 | 3.50 | 3.30 | 4,500 | 7,100 | -0.0 |
| 23/12/2024 |
3.36
|
86,600 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
| 20/12/2024 |
3.31
|
55,700 | 3.38 | 3.38 | 3.31 | 300 | 3,000 | -0.0 |
| 19/12/2024 |
3.36
|
58,100 | 3.32 | 3.37 | 3.27 | 3,300 | 4,900 | -0.0 |
| 18/12/2024 |
3.37
|
181,500 | 3.30 | 3.37 | 3.27 | 1,300 | 0 | 0.0 |
| 17/12/2024 |
3.30
|
43,000 | 3.31 | 3.34 | 3.29 | 0 | 600 | -0.0 |
| 16/12/2024 |
3.34
|
258,100 | 3.39 | 3.40 | 3.16 | 1,100 | 200 | 0.0 |
| 13/12/2024 |
3.39
|
246,200 | 3.40 | 3.40 | 3.35 | 5,000 | 0 | 0.0 |
| 12/12/2024 |
3.38
|
305,800 | 3.40 | 3.44 | 3.38 | 0 | 3,600 | -0.0 |
| 11/12/2024 |
3.42
|
238,300 | 3.44 | 3.45 | 3.38 | 0 | 100 | -0.0 |
| 10/12/2024 |
3.43
|
352,200 | 3.39 | 3.46 | 3.38 | 0 | 0 | 0 |
| 09/12/2024 |
3.36
|
344,500 | 3.32 | 3.39 | 3.30 | 7,000 | 0 | 0.0 |
| 06/12/2024 |
3.29
|
104,500 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 05/12/2024 |
3.30
|
78,500 | 3.23 | 3.35 | 3.23 | 600 | 0 | 0.0 |
| 04/12/2024 |
3.24
|
134,300 | 3.31 | 3.31 | 3.24 | 5,000 | 0 | 0.0 |
| 03/12/2024 |
3.28
|
102,900 | 3.27 | 3.32 | 3.25 | 0 | 4,400 | -0.0 |
| 02/12/2024 |
3.29
|
105,400 | 3.38 | 3.38 | 3.25 | 5,000 | 6,000 | -0.0 |
| 29/11/2024 |
3.34
|
301,500 | 3.33 | 3.34 | 3.29 | 0 | 2,700 | -0.0 |
| 28/11/2024 |
3.33
|
149,800 | 3.32 | 3.35 | 3.32 | 300 | 0 | 0.0 |
| 27/11/2024 |
3.31
|
175,400 | 3.38 | 3.38 | 3.30 | 300 | 300 | -0 |
| 26/11/2024 |
3.32
|
143,000 | 3.33 | 3.34 | 3.30 | 300 | 0 | 0.0 |
| 25/11/2024 |
3.30
|
47,900 | 3.21 | 3.35 | 3.21 | 0 | 6,800 | -0.0 |
| 22/11/2024 |
3.29
|
92,100 | 3.31 | 3.31 | 3.27 | 13,400 | 0 | 0.0 |
| 21/11/2024 |
3.31
|
47,800 | 3.37 | 3.37 | 3.16 | 300 | 1,700 | -0.0 |
| 20/11/2024 |
3.30
|
121,300 | 3.31 | 3.34 | 3.10 | 12,400 | 6,700 | 0.0 |
| 19/11/2024 |
3.31
|
34,000 | 3.34 | 3.34 | 3.28 | 300 | 1,200 | -0.0 |
| 18/11/2024 |
3.32
|
104,200 | 3.25 | 3.32 | 3.25 | 800 | 1,200 | -0.0 |
| 15/11/2024 |
3.24
|
110,900 | 3.30 | 3.34 | 3.24 | 0 | 1,100 | -0.0 |
| 14/11/2024 |
3.30
|
120,100 | 3.37 | 3.39 | 3.14 | 600 | 4,700 | -0.0 |