| 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) |
-0.08 | -3.02% | 52,995,500 | 1,827,546 | 1.8 |
2.51
2.67
2.56
|
|
2 tháng
(2026-02-27) |
-0.21 | -7.55% | 139,327,400 | 2,529,746 | 3.5 |
2.41
2.78
2.56
|
|
3 tháng
(2026-01-28) |
-0.24 | -8.54% | 201,032,800 | 4,036,746 | 7.9 |
2.41
2.89
2.56
|
|
6 tháng
(2025-10-30) |
-0.73 | -22.12% | 537,434,700 | 2,707,546 | 3.6 |
2.41
3.36
2.56
|
|
12 tháng
(2025-05-05) |
-0.45 | -14.90% | 1,660,316,000 | 1,596,166 | -11.1 |
2.41
4.20
2.56
|
|
24 tháng
(2024-05-08) |
-1.26 | -32.90% | 2,523,391,300 | 721,988 | -15.7 |
2.41
4.25
2.56
|
|
36 tháng
(2023-05-15) |
-2.05 | -44.37% | 4,970,846,400 | 1,641,806 | -12.6 |
2.41
5.10
2.56
|
|
60 tháng
(2021-05-24) |
-1.05 | -29.01% | 11,369,895,900 | -3,545,544 | -44.9 |
1.61
10.50
2.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2025 |
3.63
|
19,154,300 | 3.78 | 3.78 | 3.60 | 898,100 | 950,010 | 0 |
| 08/07/2025 |
3.59
|
23,940,400 | 3.37 | 3.59 | 3.36 | 2,415,900 | 226,400 | 7.6 |
| 07/07/2025 |
3.36
|
6,987,600 | 3.36 | 3.45 | 3.34 | 20,000 | 1,269,200 | -4.2 |
| 04/07/2025 |
3.31
|
7,354,200 | 3.30 | 3.35 | 3.29 | 455,300 | 363,400 | 0.3 |
| 03/07/2025 |
3.26
|
8,376,600 | 3.24 | 3.35 | 3.24 | 439,300 | 771,800 | -1.1 |
| 02/07/2025 |
3.24
|
3,618,400 | 3.25 | 3.27 | 3.22 | 201,300 | 46,400 | 0.5 |
| 01/07/2025 |
3.21
|
3,737,500 | 3.25 | 3.27 | 3.21 | 3,900 | 345,700 | -1.1 |
| 30/06/2025 |
3.24
|
3,376,600 | 3.26 | 3.27 | 3.23 | 124,500 | 359,700 | -0.8 |
| 27/06/2025 |
3.23
|
3,614,400 | 3.24 | 3.25 | 3.21 | 50,600 | 161,900 | -0.4 |
| 26/06/2025 |
3.21
|
2,783,700 | 3.22 | 3.25 | 3.20 | 2,000 | 315,800 | -1.0 |
| 25/06/2025 |
3.21
|
3,913,300 | 3.22 | 3.28 | 3.21 | 183,700 | 218,800 | -0.1 |
| 24/06/2025 |
3.21
|
3,465,800 | 3.24 | 3.26 | 3.21 | 5,000 | 715,100 | -2.3 |
| 23/06/2025 |
3.20
|
4,868,700 | 3.18 | 3.22 | 3.17 | 2,100 | 588,300 | -1.9 |
| 20/06/2025 |
3.24
|
3,410,400 | 3.27 | 3.28 | 3.22 | 3,000 | 488,500 | -1.6 |
| 19/06/2025 |
3.26
|
3,718,600 | 3.28 | 3.32 | 3.26 | 342,600 | 194,700 | 0.5 |
| 18/06/2025 |
3.28
|
4,941,700 | 3.32 | 3.34 | 3.28 | 514,200 | 99,800 | 1.4 |
| 17/06/2025 |
3.30
|
4,830,300 | 3.28 | 3.34 | 3.26 | 1,108,000 | 633,700 | 1.6 |
| 16/06/2025 |
3.26
|
3,137,900 | 3.23 | 3.28 | 3.23 | 28,500 | 267,400 | -0.8 |
| 13/06/2025 |
3.24
|
9,543,200 | 3.23 | 3.29 | 3.17 | 790,700 | 896,700 | -0.4 |
| 12/06/2025 |
3.32
|
6,032,000 | 3.32 | 3.42 | 3.30 | 328,000 | 555,900 | -0.8 |
| 11/06/2025 |
3.26
|
3,245,200 | 3.22 | 3.28 | 3.21 | 4,100 | 364,100 | -1.2 |
| 10/06/2025 |
3.22
|
12,075,600 | 3.25 | 3.31 | 3.20 | 396,400 | 593,000 | -0.6 |
| 09/06/2025 |
3.32
|
4,202,700 | 3.36 | 3.38 | 3.32 | 180,500 | 350,100 | -0.6 |
| 06/06/2025 |
3.34
|
6,996,500 | 3.41 | 3.44 | 3.34 | 600,100 | 247,800 | 1.2 |
| 05/06/2025 |
3.41
|
10,128,700 | 3.54 | 3.54 | 3.38 | 457,000 | 1,478,300 | -3.6 |
| 04/06/2025 |
3.46
|
15,960,500 | 3.35 | 3.55 | 3.31 | 1,888,500 | 657,400 | 4.2 |
| 03/06/2025 |
3.35
|
10,662,100 | 3.48 | 3.48 | 3.34 | 402,600 | 1,385,300 | -3.3 |
| 02/06/2025 |
3.43
|
20,968,600 | 3.22 | 3.43 | 3.22 | 2,533,900 | 74,100 | 8.1 |
| 30/05/2025 |
3.21
|
5,281,800 | 3.27 | 3.30 | 3.20 | 20,900 | 1,009,800 | -3.2 |
| 29/05/2025 |
3.25
|
9,403,700 | 3.26 | 3.31 | 3.22 | 738,500 | 109,600 | 2.1 |
| 28/05/2025 |
3.20
|
5,409,600 | 3.26 | 3.28 | 3.19 | 44,200 | 386,100 | -1.1 |
| 27/05/2025 |
3.26
|
6,964,400 | 3.23 | 3.28 | 3.19 | 414,500 | 682,500 | -0.9 |
| 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 |