| 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) |
-0.20 | -6.67% | 4,719,400 | -4,600 | -0.0 |
2.70
3.10
2.80
|
|
2 tháng
(2026-01-12) |
-0.30 | -9.68% | 11,606,200 | -22,300 | -0.1 |
2.70
3.30
2.80
|
|
3 tháng
(2025-12-15) |
-0.50 | -15.15% | 15,708,500 | -22,300 | -0.1 |
2.70
3.40
2.80
|
|
6 tháng
(2025-09-15) |
-1.20 | -30% | 31,653,600 | -148,200 | -0.5 |
2.70
4
2.80
|
|
12 tháng
(2025-03-18) |
-0.70 | -20% | 102,831,000 | 1,207,880 | 4.9 |
2.70
4.60
2.80
|
|
24 tháng
(2024-03-25) |
-1.80 | -39.13% | 211,594,919 | 1,858,714 | 7.4 |
2.70
4.70
2.80
|
|
36 tháng
(2023-03-29) |
-2.10 | -42.86% | 601,272,943 | 832,183 | 1.3 |
2.70
6.40
2.80
|
|
60 tháng
(2021-04-08) |
-5.15 | -64.78% | 1,306,809,595 | 1,770,551 | 13.9 |
2.70
16.54
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
3.10
|
317,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/05/2025 |
3.10
|
220,600 | 3.10 | 3.20 | 3.10 | 100 | 0 | 0.0 |
| 22/05/2025 |
3.20
|
188,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/05/2025 |
3.20
|
636,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/05/2025 |
3.30
|
820,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/05/2025 |
3.20
|
156,900 | 3.20 | 3.30 | 3.20 | 2,200 | 0 | 0.0 |
| 16/05/2025 |
3.20
|
798,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/05/2025 |
3.20
|
163,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/05/2025 |
3.20
|
311,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/05/2025 |
3.20
|
418,400 | 3.10 | 3.30 | 3.10 | 7,300 | 0 | 0 |
| 12/05/2025 |
3.10
|
70,400 | 3.10 | 3.20 | 3.10 | 0 | 8,000 | 0 |
| 09/05/2025 |
3.10
|
224,500 | 3.10 | 3.20 | 3.10 | 0 | 7,000 | 0 |
| 08/05/2025 |
3.10
|
59,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/05/2025 |
3.20
|
193,400 | 3.10 | 3.20 | 3.10 | 600 | 0 | 0 |
| 06/05/2025 |
3.10
|
635,600 | 3.10 | 3.30 | 3 | 5,000 | 9,600 | 0 |
| 05/05/2025 |
3.10
|
129,800 | 3.10 | 3.20 | 3 | 0 | 800 | 0 |
| 29/04/2025 |
3.10
|
724,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/04/2025 |
2.90
|
204,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2025 |
3
|
230,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2025 |
3
|
126,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/04/2025 |
2.90
|
339,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/04/2025 |
2.90
|
664,300 | 3 | 3.10 | 2.70 | 0 | 1,700 | -0.0 |
| 21/04/2025 |
3
|
269,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/04/2025 |
3
|
34,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/04/2025 |
3
|
183,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/04/2025 |
3
|
339,600 | 3.10 | 3.10 | 3 | 6,100 | 0 | 0.0 |
| 15/04/2025 |
3.10
|
105,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/04/2025 |
3.10
|
221,700 | 3.10 | 3.20 | 3 | 0 | 14,000 | -0.0 |
| 11/04/2025 |
3.10
|
533,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/04/2025 |
3
|
114,100 | 2.90 | 3 | 2.90 | 900 | 0 | 0.0 |
| 09/04/2025 |
2.80
|
913,000 | 2.80 | 2.90 | 2.60 | 16,000 | 1,500 | 0.0 |
| 08/04/2025 |
2.80
|
1,113,800 | 3.10 | 3.10 | 2.80 | 9,880 | 0 | 0.0 |
| 04/04/2025 |
3.10
|
808,200 | 3.20 | 3.20 | 3 | 4,100 | 6,000 | -0.0 |
| 03/04/2025 |
3.30
|
896,400 | 3.60 | 3.60 | 3.30 | 0 | 34,400 | -0.1 |
| 02/04/2025 |
3.60
|
344,100 | 3.40 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 01/04/2025 |
3.40
|
704,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/03/2025 |
3.40
|
165,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/03/2025 |
3.40
|
197,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/03/2025 |
3.40
|
199,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
139,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/03/2025 |
3.40
|
600,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/03/2025 |
3.40
|
90,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/03/2025 |
3.40
|
55,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/03/2025 |
3.50
|
350,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/03/2025 |
3.60
|
141,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.50
|
251,800 | 3.50 | 3.60 | 3.50 | 5,500 | 0 | 0.0 |
| 17/03/2025 |
3.60
|
225,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
3.50
|
479,000 | 3.60 | 3.60 | 3.40 | 25,000 | 0 | 0.1 |
| 13/03/2025 |
3.60
|
85,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
350,500 | 3.50 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
| 11/03/2025 |
3.50
|
130,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/03/2025 |
3.60
|
890,300 | 3.80 | 3.80 | 3.40 | 14,600 | 0 | 0.1 |
| 07/03/2025 |
3.70
|
187,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/03/2025 |
3.80
|
205,900 | 3.70 | 3.80 | 3.70 | 58,300 | 3,200 | 0.2 |
| 05/03/2025 |
3.70
|
210,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
273,400 | 3.80 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 03/03/2025 |
3.80
|
154,500 | 3.70 | 3.80 | 3.70 | 52,800 | 7,000 | 0.2 |
| 28/02/2025 |
3.70
|
347,400 | 3.80 | 3.80 | 3.70 | 58,000 | 0 | 0.2 |
| 27/02/2025 |
3.80
|
215,600 | 3.70 | 3.80 | 3.70 | 12,400 | 2,300 | 0.0 |
| 26/02/2025 |
3.70
|
81,100 | 3.70 | 3.80 | 3.70 | 6,600 | 0 | 0.0 |
| 25/02/2025 |
3.80
|
404,400 | 3.80 | 3.90 | 3.60 | 7,100 | 0 | 0.0 |
| 24/02/2025 |
3.80
|
442,900 | 3.80 | 3.90 | 3.70 | 18,200 | 0 | 0.1 |
| 21/02/2025 |
3.80
|
734,100 | 3.80 | 4 | 3.80 | 112,100 | 17,000 | 0.4 |
| 20/02/2025 |
3.80
|
301,100 | 3.90 | 4 | 3.80 | 33,000 | 11,900 | 0.1 |
| 19/02/2025 |
3.90
|
1,452,100 | 3.70 | 4 | 3.60 | 47,300 | 0 | 0.2 |
| 18/02/2025 |
3.70
|
365,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/02/2025 |
3.70
|
400,200 | 3.60 | 3.80 | 3.50 | 100 | 0 | 0.0 |
| 14/02/2025 |
3.60
|
344,400 | 3.60 | 3.70 | 3.50 | 8,400 | 2,000 | 0.0 |
| 13/02/2025 |
3.60
|
283,100 | 3.70 | 3.80 | 3.50 | 0 | 8,400 | -0.0 |
| 12/02/2025 |
3.70
|
616,427 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/02/2025 |
3.60
|
576,943 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
822,513 | 3.70 | 3.80 | 3.50 | 16,800 | 2,000 | 0.1 |
| 07/02/2025 |
3.70
|
842,642 | 3.70 | 3.90 | 3.60 | 0 | 16,800 | -0.1 |
| 06/02/2025 |
3.70
|
2,026,371 | 3.50 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 05/02/2025 |
3.40
|
512,832 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
378,962 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.30
|
301,600 | 3.20 | 3.30 | 3.20 | 6,600 | 0 | 0 |
| 24/01/2025 |
3.20
|
303,836 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.20
|
357,929 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/01/2025 |
3.10
|
29,476 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/01/2025 |
3.10
|
233,982 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
180,715 | 3.30 | 3.30 | 3.20 | 10 | 0 | 0.0 |
| 17/01/2025 |
3.30
|
133,782 | 3.20 | 3.30 | 3.10 | 0 | 3,500 | -0.0 |
| 16/01/2025 |
3.20
|
29,313 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.20
|
266,241 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
237,036 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
112,900 | 3.30 | 3.30 | 3.20 | 20 | 0 | 0.0 |
| 10/01/2025 |
3.30
|
308,902 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
770,925 | 3.30 | 3.50 | 3.20 | 10,900 | 0 | 0.0 |
| 08/01/2025 |
3.20
|
119,413 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
119,747 | 3.40 | 3.40 | 3.20 | 10 | 5,000 | -0.0 |
| 06/01/2025 |
3.30
|
228,687 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.30
|
235,292 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
116,651 | 3.40 | 3.40 | 3.30 | 30 | 0 | 0.0 |
| 31/12/2024 |
3.30
|
293,505 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/12/2024 |
3.20
|
101,376 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/12/2024 |
3.20
|
321,201 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
646,340 | 3.50 | 3.50 | 3.30 | 7,800 | 0 | 0.0 |
| 25/12/2024 |
3.50
|
873,129 | 3.40 | 3.60 | 3.40 | 0 | 27,500 | -0.1 |
| 24/12/2024 |
3.40
|
1,337,302 | 3.10 | 3.40 | 3.10 | 0 | 4,300 | -0.0 |