| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.09 | -3.26% | 325,800 | 186,000 | 0 |
2.62
2.84
2.62
|
|
2 tháng
(2026-04-13) |
-0.06 | -2.20% | 662,800 | 186,200 | 0 |
2.62
2.84
2.62
|
|
3 tháng
(2026-03-16) |
-0.06 | -2.20% | 918,700 | 179,200 | -0.0 |
2.62
2.84
2.62
|
|
6 tháng
(2025-12-15) |
-0.28 | -9.49% | 1,632,900 | 167,600 | -0.1 |
2.62
2.98
2.62
|
|
12 tháng
(2025-06-17) |
-0.36 | -11.88% | 5,562,700 | 164,300 | -0.1 |
2.62
3.21
2.62
|
|
24 tháng
(2024-06-24) |
-0.84 | -23.93% | 10,988,900 | 285,300 | 0.3 |
2.62
3.57
2.62
|
|
36 tháng
(2023-06-28) |
-1.25 | -31.89% | 31,580,800 | 159,367 | -0.1 |
2.62
4.25
2.62
|
|
60 tháng
(2021-07-08) |
-5.76 | -68.33% | 188,700,800 | -91,719 | -1.6 |
2.25
11.70
2.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
3.18
|
51,900 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
| 19/08/2025 |
3.19
|
89,400 | 3.18 | 3.25 | 3.16 | 0 | 0 | 0 |
| 18/08/2025 |
3.18
|
19,800 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 |
| 15/08/2025 |
3.18
|
5,100 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 14/08/2025 |
3.18
|
37,000 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 13/08/2025 |
3.18
|
35,400 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 12/08/2025 |
3.21
|
46,400 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 11/08/2025 |
3.21
|
58,800 | 3.17 | 3.27 | 3.17 | 0 | 800 | -0.0 |
| 08/08/2025 |
3.17
|
39,900 | 3.16 | 3.18 | 3.15 | 0 | 0 | 0 |
| 07/08/2025 |
3.18
|
40,500 | 3.17 | 3.18 | 3.14 | 0 | 600 | -0.0 |
| 06/08/2025 |
3.16
|
67,600 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 05/08/2025 |
3.17
|
97,000 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 04/08/2025 |
3.17
|
95,300 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| 01/08/2025 |
3.16
|
20,900 | 3.17 | 3.19 | 3.16 | 0 | 0 | 0 |
| 31/07/2025 |
3.17
|
16,200 | 3.15 | 3.18 | 3.10 | 0 | 0 | 0 |
| 30/07/2025 |
3.15
|
130,100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 29/07/2025 |
3.15
|
223,500 | 3.18 | 3.19 | 3.13 | 600 | 0 | 0.0 |
| 28/07/2025 |
3.18
|
62,800 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 25/07/2025 |
3.15
|
39,800 | 3.16 | 3.17 | 3.15 | 0 | 0 | 0 |
| 24/07/2025 |
3.16
|
44,700 | 3.16 | 3.17 | 3.14 | 0 | 0 | 0 |
| 23/07/2025 |
3.16
|
64,800 | 3.15 | 3.21 | 3.11 | 0 | 0 | 0 |
| 22/07/2025 |
3.16
|
79,400 | 3.19 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/07/2025 |
3.19
|
73,400 | 3.14 | 3.25 | 3.14 | 0 | 0 | 0 |
| 18/07/2025 |
3.14
|
43,200 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
| 17/07/2025 |
3.15
|
31,500 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 16/07/2025 |
3.15
|
41,100 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 |
| 15/07/2025 |
3.14
|
61,100 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 14/07/2025 |
3.14
|
20,400 | 3.13 | 3.14 | 3.10 | 0 | 0 | 0 |
| 11/07/2025 |
3.13
|
29,500 | 3.14 | 3.17 | 3.10 | 0 | 0 | 0 |
| 10/07/2025 |
3.13
|
89,500 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 09/07/2025 |
3.12
|
71,400 | 3.05 | 3.16 | 3.05 | 0 | 0 | 0 |
| 08/07/2025 |
3.05
|
66,100 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 |
| 07/07/2025 |
3.05
|
15,400 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
| 04/07/2025 |
3.05
|
8,700 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 |
| 03/07/2025 |
3.05
|
71,900 | 3 | 3.07 | 3 | 0 | 0 | 0 |
| 02/07/2025 |
3.04
|
31,100 | 3.03 | 3.06 | 3.02 | 0 | 0 | 0 |
| 01/07/2025 |
3.02
|
22,500 | 3.05 | 3.05 | 3 | 100 | 0 | 0.0 |
| 30/06/2025 |
3.04
|
8,900 | 3.03 | 3.05 | 3 | 0 | 0 | 0 |
| 27/06/2025 |
3.04
|
45,000 | 3.04 | 3.07 | 3.02 | 0 | 0 | 0 |
| 26/06/2025 |
3.05
|
2,600 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 25/06/2025 |
3.05
|
3,300 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 24/06/2025 |
3.05
|
8,200 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 23/06/2025 |
3.03
|
30,600 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0 |
| 20/06/2025 |
3.03
|
23,800 | 3.04 | 3.16 | 3 | 0 | 0 | 0 |
| 19/06/2025 |
3.04
|
44,300 | 3.02 | 3.04 | 2.90 | 0 | 0 | 0 |
| 18/06/2025 |
3.04
|
79,500 | 3.04 | 3.05 | 3.02 | 0 | 0 | 0 |
| 17/06/2025 |
3.03
|
26,200 | 3.03 | 3.03 | 3.02 | 0 | 0 | 0 |
| 16/06/2025 |
3.03
|
54,500 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
| 13/06/2025 |
3.03
|
126,000 | 3.02 | 3.08 | 2.99 | 0 | 0 | 0 |
| 12/06/2025 |
3.04
|
11,400 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
| 11/06/2025 |
3.05
|
23,800 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 10/06/2025 |
3.07
|
18,300 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 |
| 09/06/2025 |
3.07
|
38,200 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 |
| 06/06/2025 |
3.07
|
41,800 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
| 05/06/2025 |
3.10
|
6,800 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 04/06/2025 |
3.10
|
32,900 | 3.12 | 3.13 | 3.07 | 100 | 0 | 0.0 |
| 03/06/2025 |
3.12
|
62,500 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 |
| 02/06/2025 |
3.11
|
9,700 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 |
| 30/05/2025 |
3.11
|
13,900 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
| 29/05/2025 |
3.13
|
15,000 | 3.18 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/05/2025 |
3.14
|
131,700 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| 27/05/2025 |
3.16
|
23,000 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
| 26/05/2025 |
3.09
|
23,300 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 23/05/2025 |
3.08
|
5,200 | 3.03 | 3.10 | 3.02 | 0 | 0 | 0 |
| 22/05/2025 |
3.10
|
11,400 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 |
| 21/05/2025 |
3.09
|
17,300 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 |
| 20/05/2025 |
3.10
|
10,800 | 3.07 | 3.15 | 3.06 | 0 | 0 | 0 |
| 19/05/2025 |
3.09
|
8,500 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 16/05/2025 |
3.10
|
14,700 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
| 15/05/2025 |
3.10
|
48,700 | 3.08 | 3.11 | 3.02 | 0 | 0 | 0 |
| 14/05/2025 |
3.09
|
47,500 | 3.07 | 3.10 | 3 | 0 | 0 | 0 |
| 13/05/2025 |
3.08
|
29,700 | 3.06 | 3.09 | 3.04 | 0 | 0 | 0 |
| 12/05/2025 |
3.06
|
900 | 3.04 | 3.06 | 3 | 0 | 0 | 0 |
| 09/05/2025 |
3.04
|
12,800 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
| 08/05/2025 |
3.07
|
29,300 | 3.03 | 3.08 | 2.95 | 0 | 0 | 0 |
| 07/05/2025 |
3.03
|
12,300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 06/05/2025 |
3
|
16,000 | 2.99 | 3.04 | 2.97 | 0 | 0 | 0 |
| 05/05/2025 |
2.99
|
14,700 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
| 29/04/2025 |
3.01
|
14,000 | 2.93 | 3.01 | 2.92 | 0 | 0 | 0 |
| 28/04/2025 |
3
|
13,700 | 2.95 | 3.03 | 2.95 | 0 | 300 | -0.0 |
| 25/04/2025 |
3
|
24,400 | 2.99 | 3 | 2.82 | 0 | 0 | 0 |
| 24/04/2025 |
2.99
|
12,400 | 2.97 | 3.04 | 2.96 | 0 | 0 | 0 |
| 23/04/2025 |
2.97
|
8,400 | 2.93 | 3 | 2.93 | 0 | 0 | 0 |
| 22/04/2025 |
3.01
|
15,500 | 2.95 | 3.04 | 2.92 | 0 | 0 | 0 |
| 21/04/2025 |
3.04
|
14,900 | 3.07 | 3.07 | 2.91 | 0 | 0 | 0 |
| 18/04/2025 |
2.95
|
60,600 | 2.98 | 3.14 | 2.94 | 0 | 0 | 0 |
| 17/04/2025 |
3.15
|
700 | 3.20 | 3.20 | 2.94 | 0 | 0 | 0 |
| 16/04/2025 |
3.13
|
1,800 | 2.91 | 3.20 | 2.91 | 0 | 0 | 0 |
| 15/04/2025 |
3.08
|
2,700 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 |
| 14/04/2025 |
3.08
|
10,200 | 3.12 | 3.15 | 3.01 | 0 | 0 | 0 |
| 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 |