| 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) |
-0.22 | -7.86% | 70,199,400 | 1,102,700 | 3.1 |
2.41
2.83
2.58
|
|
2 tháng
(2026-01-12) |
-0.26 | -9.15% | 173,152,600 | 1,028,300 | 3.0 |
2.41
2.96
2.58
|
|
3 tháng
(2025-12-15) |
-0.52 | -16.77% | 259,922,100 | -178,400 | -0.8 |
2.41
3.16
2.58
|
|
6 tháng
(2025-09-15) |
-1.22 | -32.11% | 605,992,200 | -285,500 | -1.3 |
2.41
3.84
2.58
|
|
12 tháng
(2025-03-18) |
-0.63 | -19.63% | 1,736,447,000 | -1,681,088 | -17.6 |
2.41
4.20
2.58
|
|
24 tháng
(2024-03-25) |
-1.95 | -43.05% | 2,620,062,600 | -1,643,758 | -18.4 |
2.41
4.53
2.58
|
|
36 tháng
(2023-03-29) |
-1.14 | -30.65% | 5,344,126,900 | -1,787,940 | -20.0 |
2.41
5.10
2.58
|
|
60 tháng
(2021-04-08) |
-0.98 | -27.53% | 11,942,047,200 | -3,783,890 | -40.2 |
1.61
10.50
2.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
3.20
|
4,585,100 | 3.15 | 3.20 | 3.08 | 785,600 | 236,600 | 1.7 |
| 23/05/2025 |
3.14
|
2,902,700 | 3.17 | 3.17 | 3.13 | 1,000 | 839,700 | -2.6 |
| 22/05/2025 |
3.15
|
5,421,200 | 3.16 | 3.21 | 3.13 | 0 | 1,181,300 | 0 |
| 21/05/2025 |
3.16
|
4,017,000 | 3.16 | 3.20 | 3.12 | 10,600 | 335,300 | -1.0 |
| 20/05/2025 |
3.13
|
8,947,600 | 3.21 | 3.21 | 3.12 | 553,500 | 120,100 | 1.4 |
| 19/05/2025 |
3.18
|
6,663,000 | 3.20 | 3.24 | 3.18 | 25,500 | 1,120,300 | 0 |
| 16/05/2025 |
3.20
|
7,800,100 | 3.23 | 3.25 | 3.19 | 526,000 | 325,070 | 0 |
| 15/05/2025 |
3.23
|
8,682,400 | 3.27 | 3.31 | 3.19 | 700,100 | 593,500 | 0 |
| 14/05/2025 |
3.26
|
9,576,800 | 3.31 | 3.34 | 3.25 | 1,405,200 | 130,700 | 0 |
| 13/05/2025 |
3.30
|
7,595,300 | 3.39 | 3.39 | 3.29 | 1,031,100 | 63,700 | 0 |
| 12/05/2025 |
3.35
|
8,067,500 | 3.45 | 3.48 | 3.30 | 90,800 | 600 | 0 |
| 09/05/2025 |
3.36
|
10,985,900 | 3.50 | 3.50 | 3.35 | 921,900 | 1,301,900 | 0 |
| 08/05/2025 |
3.30
|
12,653,000 | 3.16 | 3.30 | 3.11 | 1,272,000 | 408,400 | 0 |
| 07/05/2025 |
3.08
|
2,836,400 | 3.10 | 3.12 | 3.06 | 166,900 | 177,000 | 0 |
| 06/05/2025 |
3.07
|
6,852,500 | 3.03 | 3.17 | 3.03 | 652,700 | 106,300 | 0 |
| 05/05/2025 |
3.02
|
2,252,100 | 3.07 | 3.11 | 3 | 25,900 | 13,900 | 0 |
| 29/04/2025 |
3.06
|
6,564,300 | 3 | 3.14 | 3 | 268,200 | 918,700 | -2.0 |
| 28/04/2025 |
2.97
|
4,383,100 | 2.95 | 3.01 | 2.93 | 1,016,200 | 74,708 | 2.8 |
| 25/04/2025 |
2.93
|
2,022,900 | 2.95 | 2.97 | 2.92 | 110,400 | 74,600 | 0.1 |
| 24/04/2025 |
2.93
|
2,383,500 | 2.93 | 2.97 | 2.90 | 343,700 | 14,900 | 1.0 |
| 23/04/2025 |
2.91
|
2,300,900 | 2.90 | 2.95 | 2.88 | 407,800 | 31,100 | 1.1 |
| 22/04/2025 |
2.84
|
6,697,000 | 2.90 | 2.95 | 2.75 | 460,300 | 817,000 | -1.0 |
| 21/04/2025 |
2.95
|
4,170,900 | 2.98 | 3.02 | 2.95 | 151,400 | 261,900 | -0.3 |
| 18/04/2025 |
2.95
|
2,722,000 | 3 | 3 | 2.93 | 144,800 | 404,000 | -0.8 |
| 17/04/2025 |
2.94
|
2,783,100 | 2.91 | 2.95 | 2.89 | 154,600 | 115,700 | 0.1 |
| 16/04/2025 |
2.93
|
3,853,700 | 2.96 | 3.01 | 2.92 | 146,200 | 21,500 | 0.4 |
| 15/04/2025 |
2.97
|
4,260,700 | 2.95 | 3.03 | 2.90 | 739,900 | 64,100 | 2.0 |
| 14/04/2025 |
2.97
|
4,309,300 | 2.98 | 2.98 | 2.90 | 417,700 | 604,800 | -0.6 |
| 11/04/2025 |
2.89
|
9,122,100 | 2.89 | 2.89 | 2.81 | 124,300 | 348,300 | -0.6 |
| 10/04/2025 |
2.71
|
444,400 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
| 09/04/2025 |
2.54
|
8,582,800 | 2.54 | 2.73 | 2.54 | 703,600 | 96,900 | 1.6 |
| 08/04/2025 |
2.73
|
6,137,000 | 2.91 | 2.95 | 2.73 | 372,100 | 201,400 | 0.5 |
| 04/04/2025 |
2.93
|
14,103,400 | 2.93 | 3 | 2.93 | 0 | 327,800 | -1.0 |
| 03/04/2025 |
3.15
|
8,134,500 | 3.20 | 3.28 | 3.15 | 69,800 | 442,100 | -1.2 |
| 02/04/2025 |
3.38
|
3,178,000 | 3.38 | 3.42 | 3.37 | 159,600 | 72,600 | 0.3 |
| 01/04/2025 |
3.38
|
3,114,800 | 3.45 | 3.45 | 3.38 | 303,600 | 344,800 | -0.1 |
| 31/03/2025 |
3.41
|
5,975,500 | 3.38 | 3.50 | 3.37 | 780,400 | 204,600 | 2.0 |
| 28/03/2025 |
3.40
|
8,032,000 | 3.39 | 3.49 | 3.37 | 210,000 | 698,900 | -1.7 |
| 27/03/2025 |
3.37
|
3,783,700 | 3.37 | 3.40 | 3.34 | 95,700 | 774,900 | -2.3 |
| 26/03/2025 |
3.37
|
5,820,300 | 3.42 | 3.42 | 3.32 | 78,600 | 763,400 | -2.3 |
| 25/03/2025 |
3.40
|
12,241,800 | 3.50 | 3.58 | 3.38 | 0 | 0 | 0 |
| 24/03/2025 |
3.47
|
7,900,000 | 3.52 | 3.54 | 3.42 | 685,900 | 0 | 2.4 |
| 21/03/2025 |
3.43
|
16,306,400 | 3.21 | 3.43 | 3.20 | 0 | 0 | 0 |
| 20/03/2025 |
3.21
|
2,091,600 | 3.22 | 3.26 | 3.18 | 100 | 155,800 | -0.5 |
| 19/03/2025 |
3.21
|
2,425,300 | 3.21 | 3.23 | 3.19 | 0 | 288,800 | -0.9 |
| 18/03/2025 |
3.21
|
3,340,900 | 3.25 | 3.29 | 3.20 | 17,700 | 129,200 | -0.4 |
| 17/03/2025 |
3.24
|
4,714,700 | 3.28 | 3.32 | 3.23 | 0 | 633,100 | -2.1 |
| 14/03/2025 |
3.28
|
4,451,100 | 3.25 | 3.38 | 3.25 | 274,600 | 88,700 | 0.6 |
| 13/03/2025 |
3.25
|
5,989,500 | 3.27 | 3.34 | 3.25 | 122,300 | 347,400 | -0.7 |
| 12/03/2025 |
3.25
|
5,310,900 | 3.22 | 3.28 | 3.20 | 615,700 | 191,100 | 1.4 |
| 11/03/2025 |
3.22
|
2,492,100 | 3.18 | 3.22 | 3.17 | 147,100 | 11,800 | 0.4 |
| 10/03/2025 |
3.20
|
2,142,200 | 3.23 | 3.25 | 3.20 | 0 | 168,300 | -0.5 |
| 07/03/2025 |
3.20
|
4,138,400 | 3.20 | 3.28 | 3.20 | 275,400 | 193,400 | 0.3 |
| 06/03/2025 |
3.19
|
2,468,100 | 3.20 | 3.22 | 3.15 | 13,300 | 267,000 | -0.8 |
| 05/03/2025 |
3.18
|
3,032,300 | 3.19 | 3.22 | 3.17 | 89,000 | 402,900 | -1.0 |
| 04/03/2025 |
3.18
|
4,676,300 | 3.25 | 3.26 | 3.15 | 26,800 | 696,000 | -2.1 |
| 03/03/2025 |
3.25
|
2,698,700 | 3.32 | 3.32 | 3.24 | 66,500 | 431,100 | -1.2 |
| 28/02/2025 |
3.31
|
7,828,700 | 3.28 | 3.40 | 3.27 | 257,400 | 859,600 | -2.0 |
| 27/02/2025 |
3.23
|
4,781,200 | 3.19 | 3.23 | 3.17 | 329,400 | 172,400 | 0.5 |
| 26/02/2025 |
3.18
|
2,027,900 | 3.23 | 3.23 | 3.18 | 16,400 | 352,800 | -1.1 |
| 25/02/2025 |
3.20
|
2,953,800 | 3.21 | 3.25 | 3.20 | 260,200 | 30,000 | 0.7 |
| 24/02/2025 |
3.20
|
2,059,400 | 3.24 | 3.24 | 3.16 | 96,900 | 61,400 | 0.1 |
| 21/02/2025 |
3.21
|
4,031,900 | 3.25 | 3.26 | 3.17 | 286,800 | 67,400 | 0.7 |
| 20/02/2025 |
3.24
|
3,661,000 | 3.28 | 3.31 | 3.23 | 165,900 | 212,400 | -0.2 |
| 19/02/2025 |
3.24
|
5,297,600 | 3.17 | 3.29 | 3.17 | 347,600 | 229,100 | 0.4 |
| 18/02/2025 |
3.17
|
3,204,400 | 3.19 | 3.22 | 3.17 | 50,400 | 285,700 | -0.8 |
| 17/02/2025 |
3.18
|
3,031,400 | 3.15 | 3.19 | 3.15 | 624,000 | 0 | 2.0 |
| 14/02/2025 |
3.13
|
1,756,200 | 3.12 | 3.16 | 3.12 | 304,500 | 20,400 | 0.9 |
| 13/02/2025 |
3.12
|
2,341,500 | 3.12 | 3.15 | 3.11 | 128,400 | 38,300 | 0.3 |
| 12/02/2025 |
3.11
|
2,391,100 | 3.13 | 3.16 | 3.11 | 151,600 | 75,200 | 0.2 |
| 11/02/2025 |
3.09
|
1,551,400 | 3.09 | 3.12 | 3.08 | 83,400 | 8,600 | 0.2 |
| 10/02/2025 |
3.08
|
1,854,700 | 3.12 | 3.12 | 3.08 | 4,000 | 29,400 | -0.1 |
| 07/02/2025 |
3.13
|
2,778,500 | 3.11 | 3.16 | 3.10 | 349,600 | 52,700 | 0.9 |
| 06/02/2025 |
3.10
|
2,032,500 | 3.14 | 3.14 | 3.09 | 59,800 | 31,700 | 0.1 |
| 05/02/2025 |
3.11
|
2,466,000 | 3.11 | 3.15 | 3.11 | 19,600 | 36,400 | -0.1 |
| 04/02/2025 |
3.10
|
1,493,200 | 3.09 | 3.10 | 3.07 | 53,600 | 0 | 0.2 |
| 03/02/2025 |
3.07
|
2,039,200 | 3.07 | 3.11 | 3.06 | 294,700 | 0 | 0.9 |
| 24/01/2025 |
3.05
|
2,292,100 | 3.02 | 3.06 | 3.02 | 46,800 | 0 | 0.1 |
| 23/01/2025 |
3.01
|
1,037,500 | 3.01 | 3.03 | 3.01 | 33,000 | 0 | 0.1 |
| 22/01/2025 |
3.01
|
1,585,400 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 21/01/2025 |
3.01
|
539,000 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 |
| 20/01/2025 |
3.03
|
1,136,400 | 3.04 | 3.09 | 3.03 | 0 | 31,500 | -0.1 |
| 17/01/2025 |
3.04
|
1,470,400 | 3 | 3.10 | 3 | 0 | 30,000 | -0.1 |
| 16/01/2025 |
3
|
967,300 | 2.99 | 3.02 | 2.99 | 49,900 | 0 | 0.1 |
| 15/01/2025 |
2.99
|
729,100 | 2.97 | 3 | 2.97 | 100 | 1,000 | -0.0 |
| 14/01/2025 |
2.97
|
1,803,600 | 3 | 3.03 | 2.97 | 0 | 37,900 | -0.1 |
| 13/01/2025 |
2.98
|
2,388,700 | 3.01 | 3.01 | 2.96 | 61,600 | 44,800 | 0.1 |
| 10/01/2025 |
3
|
2,503,000 | 3.09 | 3.09 | 3 | 1,000 | 9,400 | -0.0 |
| 09/01/2025 |
3.08
|
1,775,500 | 3.09 | 3.11 | 3.06 | 23,300 | 2,000 | 0.1 |
| 08/01/2025 |
3.09
|
1,298,600 | 3.07 | 3.11 | 3.07 | 13,100 | 14,000 | -0.0 |
| 07/01/2025 |
3.07
|
1,959,400 | 3.09 | 3.11 | 3.07 | 0 | 165,300 | -0.5 |
| 06/01/2025 |
3.08
|
2,134,500 | 3.12 | 3.14 | 3.06 | 2,500 | 276,200 | -0.8 |
| 03/01/2025 |
3.11
|
2,400,200 | 3.14 | 3.17 | 3.11 | 1,000 | 66,000 | -0.2 |
| 02/01/2025 |
3.13
|
2,038,400 | 3.16 | 3.18 | 3.13 | 94,800 | 143,600 | -0.2 |
| 31/12/2024 |
3.13
|
2,561,000 | 3.16 | 3.19 | 3.13 | 1,500 | 168,900 | -0.5 |
| 30/12/2024 |
3.16
|
3,814,000 | 3.27 | 3.27 | 3.15 | 5,000 | 403,300 | -1.3 |
| 27/12/2024 |
3.27
|
2,864,100 | 3.32 | 3.32 | 3.23 | 3,000 | 229,000 | -0.7 |
| 26/12/2024 |
3.30
|
9,625,000 | 3.17 | 3.35 | 3.14 | 641,400 | 74,500 | 1.8 |
| 25/12/2024 |
3.14
|
3,633,800 | 3.13 | 3.20 | 3.11 | 521,000 | 2,200 | 1.6 |
| 24/12/2024 |
3.11
|
3,390,700 | 3.10 | 3.14 | 3.10 | 229,100 | 10,600 | 0.7 |