| 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) |
-0.05 | -1.68% | 110,300 | -100 | -0.0 |
2.91
2.97
2.92
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.35% | 321,700 | -4,800 | -0.0 |
2.91
3
2.92
|
|
3 tháng
(2025-10-29) |
-0.08 | -2.67% | 590,200 | -5,200 | -0.0 |
2.91
3.05
2.92
|
|
6 tháng
(2025-07-31) |
-0.25 | -7.89% | 2,509,300 | -8,800 | -0.0 |
2.91
3.21
2.92
|
|
12 tháng
(2025-02-03) |
-0.39 | -11.78% | 6,609,700 | 191,700 | 0.7 |
2.83
3.47
2.92
|
|
24 tháng
(2024-02-07) |
-0.59 | -16.81% | 15,326,400 | -26,733 | -0.1 |
2.83
3.63
2.92
|
|
36 tháng
(2023-02-13) |
-0.13 | -4.26% | 45,828,900 | -633 | 0.1 |
2.69
4.54
2.92
|
|
60 tháng
(2021-02-22) |
0.21 | 7.75% | 256,725,400 | 5,281 | 0.2 |
2.25
11.70
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
3.16
|
4,200 | 3.21 | 3.22 | 3.02 | 0 | 0 | 0 |
| 10/04/2025 |
3.02
|
9,200 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/04/2025 |
2.83
|
20,100 | 3.09 | 3.09 | 2.81 | 0 | 0 | 0 |
| 08/04/2025 |
2.99
|
30,300 | 3.01 | 3.09 | 2.93 | 0 | 0 | 0 |
| 04/04/2025 |
3.15
|
50,700 | 3.20 | 3.23 | 3.02 | 0 | 0 | 0 |
| 03/04/2025 |
3.24
|
40,200 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
| 02/04/2025 |
3.34
|
7,800 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 01/04/2025 |
3.32
|
18,100 | 3.30 | 3.32 | 3.29 | 0 | 0 | 0 |
| 31/03/2025 |
3.32
|
11,900 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
| 28/03/2025 |
3.30
|
4,300 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
| 27/03/2025 |
3.33
|
1,900 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 |
| 26/03/2025 |
3.33
|
43,200 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 25/03/2025 |
3.32
|
29,800 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 24/03/2025 |
3.32
|
2,700 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 21/03/2025 |
3.32
|
31,400 | 3.31 | 3.32 | 3.30 | 0 | 0 | 0 |
| 20/03/2025 |
3.30
|
7,200 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 19/03/2025 |
3.33
|
35,000 | 3.31 | 3.33 | 3.30 | 0 | 0 | 0 |
| 18/03/2025 |
3.30
|
34,100 | 3.32 | 3.33 | 3.30 | 0 | 0 | 0 |
| 17/03/2025 |
3.32
|
16,800 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 |
| 14/03/2025 |
3.32
|
54,200 | 3.26 | 3.33 | 3.25 | 0 | 0 | 0 |
| 13/03/2025 |
3.32
|
14,300 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 12/03/2025 |
3.32
|
24,900 | 3.28 | 3.32 | 3.28 | 0 | 0 | 0 |
| 11/03/2025 |
3.32
|
79,800 | 3.31 | 3.33 | 3.27 | 0 | 0 | 0 |
| 10/03/2025 |
3.32
|
14,400 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
| 07/03/2025 |
3.32
|
15,100 | 3.32 | 3.34 | 3.27 | 0 | 0 | 0 |
| 06/03/2025 |
3.32
|
13,100 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
| 05/03/2025 |
3.35
|
1,500 | 3.35 | 3.35 | 3.34 | 0 | 0 | 0 |
| 04/03/2025 |
3.35
|
46,700 | 3.27 | 3.40 | 3.27 | 200,000 | 0 | 0.7 |
| 03/03/2025 |
3.39
|
6,100 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 28/02/2025 |
3.40
|
15,100 | 3.41 | 3.42 | 3.37 | 0 | 0 | 0 |
| 27/02/2025 |
3.41
|
3,500 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 26/02/2025 |
3.42
|
7,500 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
| 25/02/2025 |
3.42
|
32,500 | 3.40 | 3.42 | 3.40 | 0 | 0 | 0 |
| 24/02/2025 |
3.42
|
12,200 | 3.40 | 3.42 | 3.37 | 0 | 0 | 0 |
| 21/02/2025 |
3.40
|
89,200 | 3.47 | 3.48 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.47
|
31,900 | 3.45 | 3.51 | 3.43 | 0 | 0 | 0 |
| 19/02/2025 |
3.45
|
85,400 | 3.40 | 3.46 | 3.39 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
39,000 | 3.43 | 3.45 | 3.39 | 0 | 0 | 0 |
| 17/02/2025 |
3.42
|
65,300 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 |
| 14/02/2025 |
3.42
|
109,800 | 3.34 | 3.44 | 3.30 | 0 | 0 | 0 |
| 13/02/2025 |
3.34
|
42,300 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/02/2025 |
3.31
|
38,200 | 3.28 | 3.33 | 3.27 | 0 | 0 | 0 |
| 11/02/2025 |
3.28
|
34,100 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 10/02/2025 |
3.29
|
6,900 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 |
| 07/02/2025 |
3.29
|
46,700 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
| 06/02/2025 |
3.30
|
8,400 | 3.30 | 3.32 | 3.28 | 0 | 0 | 0 |
| 05/02/2025 |
3.32
|
6,800 | 3.32 | 3.32 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.32
|
17,800 | 3.31 | 3.32 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.31
|
52,600 | 3.21 | 3.31 | 3.21 | 0 | 0 | 0 |
| 24/01/2025 |
3.22
|
16,100 | 3.21 | 3.24 | 3.19 | 0 | 0 | 0 |
| 23/01/2025 |
3.23
|
15,000 | 3.24 | 3.25 | 3.23 | 0 | 0 | 0 |
| 22/01/2025 |
3.23
|
4,200 | 3.26 | 3.28 | 3.22 | 0 | 0 | 0 |
| 21/01/2025 |
3.26
|
19,200 | 3.27 | 3.28 | 3.26 | 0 | 0 | 0 |
| 20/01/2025 |
3.27
|
9,600 | 3.23 | 3.27 | 3.22 | 0 | 0 | 0 |
| 17/01/2025 |
3.24
|
9,200 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 16/01/2025 |
3.24
|
900 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 |
| 15/01/2025 |
3.24
|
1,300 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 |
| 14/01/2025 |
3.24
|
1,400 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 |
| 13/01/2025 |
3.23
|
8,300 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 10/01/2025 |
3.23
|
6,200 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.24
|
8,000 | 3.24 | 3.25 | 3.22 | 0 | 0 | 0 |
| 08/01/2025 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 07/01/2025 |
3.24
|
26,000 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.23
|
18,300 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.23
|
3,300 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.24
|
6,100 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
| 31/12/2024 |
3.25
|
1,400 | 3.27 | 3.29 | 3.24 | 0 | 0 | 0 |
| 30/12/2024 |
3.28
|
18,900 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 27/12/2024 |
3.25
|
7,100 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.24
|
5,600 | 3.23 | 3.25 | 3.22 | 0 | 0 | 0 |
| 25/12/2024 |
3.25
|
55,200 | 3.21 | 3.25 | 3.21 | 0 | 42,800 | -0.1 |
| 24/12/2024 |
3.24
|
1,900 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 23/12/2024 |
3.24
|
2,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 20/12/2024 |
3.23
|
9,400 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
| 19/12/2024 |
3.22
|
8,800 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 18/12/2024 |
3.24
|
600 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 17/12/2024 |
3.24
|
900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.24
|
4,900 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 13/12/2024 |
3.24
|
2,700 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 12/12/2024 |
3.24
|
2,500 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
13,100 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.24
|
12,400 | 3.24 | 3.25 | 3.21 | 0 | 0 | 0 |
| 09/12/2024 |
3.24
|
4,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/12/2024 |
3.23
|
17,100 | 3.23 | 3.24 | 3.21 | 0 | 3,000 | -0.0 |
| 05/12/2024 |
3.23
|
8,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.23
|
6,700 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 03/12/2024 |
3.22
|
14,600 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.22
|
19,300 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
12,000 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
16,400 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
44,100 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 25/11/2024 |
3.22
|
2,800 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 22/11/2024 |
3.22
|
3,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
3,800 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 20/11/2024 |
3.22
|
28,100 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 19/11/2024 |
3.20
|
19,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 18/11/2024 |
3.23
|
22,000 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 15/11/2024 |
3.23
|
13,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/11/2024 |
3.22
|
8,700 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |