| 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) |
-0.10 | -4.35% | 2,504,900 | -5,000 | -0.0 |
2
2.60
2.20
|
|
2 tháng
(2026-01-12) |
0.20 | 10% | 7,996,700 | -5,000 | -0.0 |
2
2.60
2.20
|
|
3 tháng
(2025-12-15) |
0.30 | 15.79% | 9,207,700 | -5,000 | -0.0 |
1.80
2.60
2.20
|
|
6 tháng
(2025-09-15) |
0.20 | 10% | 12,199,200 | -20,300 | -0.0 |
1.70
2.60
2.20
|
|
12 tháng
(2025-03-18) |
-0.90 | -29.03% | 36,519,600 | -10,079 | -0.0 |
1.60
3.10
2.20
|
|
24 tháng
(2024-03-25) |
-0.90 | -29.03% | 92,109,698 | -6,179 | 0.0 |
1.60
4.50
2.20
|
|
36 tháng
(2023-03-29) |
0.50 | 29.41% | 142,839,361 | -25,579 | -0.0 |
1.40
4.60
2.20
|
|
60 tháng
(2021-04-08) |
-2.20 | -50% | 281,595,802 | 31,621 | 0.2 |
1.40
10.50
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
1.70
|
569,700 | 1.60 | 1.70 | 1.50 | 100 | 0 | 0.0 |
| 23/05/2025 |
1.60
|
190,300 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 22/05/2025 |
1.60
|
205,000 | 1.70 | 1.70 | 1.60 | 600 | 1,600 | -0.0 |
| 21/05/2025 |
1.70
|
488,300 | 1.70 | 1.70 | 1.60 | 500 | 0 | 0.0 |
| 20/05/2025 |
1.70
|
326,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 19/05/2025 |
1.70
|
472,500 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 16/05/2025 |
1.70
|
458,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 15/05/2025 |
1.70
|
524,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 14/05/2025 |
1.70
|
280,900 | 1.80 | 1.80 | 1.70 | 10,800 | 0 | 0 |
| 13/05/2025 |
1.80
|
327,800 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
| 12/05/2025 |
1.70
|
336,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 09/05/2025 |
1.60
|
1,244,000 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 08/05/2025 |
1.70
|
87,800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 07/05/2025 |
1.80
|
76,800 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 06/05/2025 |
2
|
115,800 | 2 | 2 | 2 | 0 | 0 | 0 |
| 05/05/2025 |
2.20
|
129,700 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 29/04/2025 |
2.40
|
675,500 | 2.50 | 2.60 | 2.40 | 200 | 0 | 0.0 |
| 28/04/2025 |
2.60
|
94,600 | 2.60 | 2.60 | 2.50 | 200 | 0 | 0.0 |
| 25/04/2025 |
2.60
|
118,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 24/04/2025 |
2.50
|
478,700 | 2.60 | 2.60 | 2.40 | 200 | 0 | 0.0 |
| 23/04/2025 |
2.60
|
66,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/04/2025 |
2.60
|
194,000 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
| 21/04/2025 |
2.60
|
31,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 18/04/2025 |
2.70
|
20,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 17/04/2025 |
2.70
|
188,900 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 16/04/2025 |
2.50
|
157,300 | 2.60 | 2.70 | 2.50 | 400 | 0 | 0.0 |
| 15/04/2025 |
2.70
|
122,000 | 2.80 | 2.80 | 2.70 | 300 | 0 | 0.0 |
| 14/04/2025 |
2.80
|
100,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 11/04/2025 |
2.70
|
236,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 10/04/2025 |
2.60
|
58,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 09/04/2025 |
2.40
|
304,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 08/04/2025 |
2.50
|
189,400 | 2.70 | 2.70 | 2.50 | 200 | 0 | 0.0 |
| 04/04/2025 |
2.70
|
226,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 03/04/2025 |
2.80
|
434,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 02/04/2025 |
3.10
|
92,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/04/2025 |
3
|
113,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 31/03/2025 |
3.10
|
60,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/03/2025 |
3.10
|
109,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/03/2025 |
3.10
|
49,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/03/2025 |
3.10
|
15,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/03/2025 |
3.10
|
29,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/03/2025 |
3.10
|
59,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 21/03/2025 |
3.10
|
156,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 20/03/2025 |
3
|
48,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/03/2025 |
3.10
|
27,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/03/2025 |
3.10
|
122,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 17/03/2025 |
3.10
|
35,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/03/2025 |
3.10
|
41,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/03/2025 |
3.10
|
28,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/03/2025 |
3.10
|
49,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/03/2025 |
3.10
|
33,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/03/2025 |
3.10
|
157,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/03/2025 |
3.10
|
102,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/03/2025 |
3.10
|
305,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/03/2025 |
3.20
|
94,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/03/2025 |
3.20
|
153,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/03/2025 |
3.30
|
104,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/02/2025 |
3.30
|
164,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/02/2025 |
3.20
|
379,800 | 3.20 | 3.30 | 3.10 | 0 | 1,100 | -0.0 |
| 26/02/2025 |
3.20
|
272,500 | 3.30 | 3.40 | 3.20 | 500 | 0 | 0.0 |
| 25/02/2025 |
3.30
|
98,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/02/2025 |
3.30
|
474,200 | 3.50 | 3.50 | 3.20 | 0 | 700 | -0.0 |
| 21/02/2025 |
3.40
|
146,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.40
|
71,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/02/2025 |
3.60
|
640,700 | 3.20 | 3.60 | 3.20 | 0 | 100 | -0.0 |
| 18/02/2025 |
3.30
|
317,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.40
|
287,900 | 3.30 | 3.40 | 3.30 | 1,100 | 0 | 0.0 |
| 14/02/2025 |
3.30
|
292,600 | 3.20 | 3.40 | 3.20 | 0 | 3,500 | -0.0 |
| 13/02/2025 |
3.20
|
264,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/02/2025 |
3.20
|
191,558 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.10
|
240,031 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 10/02/2025 |
3.30
|
145,862 | 3.30 | 3.40 | 3.10 | 200 | 0 | 0.0 |
| 07/02/2025 |
3.30
|
879,468 | 3 | 3.30 | 3 | 3,700 | 0 | 0.0 |
| 06/02/2025 |
3
|
72,760 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/02/2025 |
3
|
37,101 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/02/2025 |
3
|
142,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/02/2025 |
2.90
|
121,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/01/2025 |
2.90
|
191,414 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
2.90
|
193,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/01/2025 |
2.90
|
58,001 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
209,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3
|
254,201 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 17/01/2025 |
3
|
246,133 | 3.20 | 3.30 | 3 | 300 | 0 | 0.0 |
| 16/01/2025 |
3.20
|
151,915 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
94,762 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
89,834 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
255,372 | 3.40 | 3.60 | 3.10 | 100 | 0 | 0.0 |
| 10/01/2025 |
3.40
|
124,710 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/01/2025 |
3.60
|
557,610 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
211,726 | 3.30 | 3.50 | 3.30 | 0 | 1,700 | -0.0 |
| 07/01/2025 |
3.30
|
195,611 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
537,862 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 03/01/2025 |
3.20
|
178,220 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/01/2025 |
3.10
|
70,501 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/12/2024 |
3
|
119,102 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/12/2024 |
3
|
39,724 | 3 | 3.10 | 2.90 | 0 | 258 | -0.0 |
| 27/12/2024 |
3
|
103,936 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/12/2024 |
3.20
|
101,118 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/12/2024 |
3.10
|
171,382 | 3 | 3.10 | 3 | 0 | 100 | -0.0 |
| 24/12/2024 |
3
|
38,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |