| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-3.10 | -33.70% | 5,038,700 | -4,000 | -0.0 |
6
9.20
6.10
|
|
2 tháng
(2026-01-15) |
0 | 0% | 13,274,000 | 1,600 | 0.0 |
6
9.20
6.10
|
|
3 tháng
(2025-12-16) |
1.40 | 29.79% | 18,212,300 | 1,600 | 0.0 |
4.60
9.20
6.10
|
|
6 tháng
(2025-09-17) |
3.50 | 134.62% | 30,292,500 | -68,000 | -0.3 |
2.40
9.20
6.10
|
|
12 tháng
(2025-03-21) |
2.70 | 79.41% | 44,441,600 | 12,900 | -0.0 |
2.40
9.20
6.10
|
|
24 tháng
(2024-03-26) |
3.20 | 110.34% | 98,413,790 | -22,400 | -0.2 |
1.80
9.20
6.10
|
|
36 tháng
(2023-04-03) |
4.80 | 369.23% | 108,394,011 | -234,480 | -0.4 |
1.10
9.20
6.10
|
|
60 tháng
(2021-04-12) |
4.50 | 281.25% | 136,342,460 | -140,956 | -0.2 |
1
9.20
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
3
|
29,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 26/05/2025 |
3
|
42,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/05/2025 |
3
|
76,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/05/2025 |
3.10
|
120,100 | 3 | 3.10 | 2.90 | 42,800 | 0 | 0.1 |
| 21/05/2025 |
3
|
110,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/05/2025 |
3
|
97,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 19/05/2025 |
3.10
|
165,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/05/2025 |
3.20
|
109,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/05/2025 |
3.20
|
77,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/05/2025 |
3.20
|
160,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/05/2025 |
3.10
|
39,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 12/05/2025 |
3.10
|
50,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/05/2025 |
3.10
|
103,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/05/2025 |
2.90
|
17,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 07/05/2025 |
2.90
|
42,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 06/05/2025 |
3
|
95,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 05/05/2025 |
2.90
|
104,200 | 2.90 | 2.90 | 2.80 | 100 | 0 | 0 |
| 29/04/2025 |
3
|
75,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 28/04/2025 |
3
|
41,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2025 |
2.90
|
150,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 24/04/2025 |
2.90
|
208,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 23/04/2025 |
3
|
72,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 22/04/2025 |
3
|
181,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/04/2025 |
3.10
|
239,400 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/04/2025 |
3
|
106,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/04/2025 |
3.10
|
60,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/04/2025 |
3
|
23,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/04/2025 |
2.90
|
29,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 14/04/2025 |
3.10
|
120,600 | 3.10 | 3.20 | 2.90 | 200 | 0 | 0.0 |
| 11/04/2025 |
3.10
|
323,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 10/04/2025 |
3.10
|
62,900 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
| 09/04/2025 |
2.80
|
142,900 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
| 08/04/2025 |
2.80
|
300,200 | 3 | 3.30 | 2.70 | 0 | 0 | 0 |
| 04/04/2025 |
3.10
|
185,800 | 2.90 | 3.20 | 2.90 | 0 | 1,300 | -0.0 |
| 03/04/2025 |
3.10
|
411,400 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 02/04/2025 |
3.70
|
131,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/04/2025 |
3.60
|
39,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 31/03/2025 |
3.50
|
45,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/03/2025 |
3.60
|
121,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/03/2025 |
3.50
|
77,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
123,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/03/2025 |
3.50
|
198,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/03/2025 |
3.40
|
167,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/03/2025 |
3.40
|
221,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/03/2025 |
3.50
|
99,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/03/2025 |
3.60
|
212,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.60
|
123,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 17/03/2025 |
3.60
|
137,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/03/2025 |
3.80
|
427,500 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 13/03/2025 |
3.60
|
104,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
152,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2025 |
3.70
|
233,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/03/2025 |
3.80
|
101,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
55,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 06/03/2025 |
3.90
|
95,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/03/2025 |
3.80
|
261,500 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/03/2025 |
3.90
|
247,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/03/2025 |
3.90
|
132,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/02/2025 |
4
|
478,300 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 27/02/2025 |
3.70
|
203,700 | 3.80 | 3.90 | 3.60 | 400 | 0 | 0.0 |
| 26/02/2025 |
3.80
|
159,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/02/2025 |
3.70
|
188,500 | 3.80 | 3.90 | 3.60 | 600 | 0 | 0.0 |
| 24/02/2025 |
3.80
|
779,700 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 21/02/2025 |
4.20
|
572,700 | 4.50 | 4.50 | 4 | 0 | 6,800 | -0.0 |
| 20/02/2025 |
4.30
|
238,500 | 4.70 | 4.70 | 4.20 | 300 | 0 | 0.0 |
| 19/02/2025 |
4.70
|
782,000 | 4.30 | 4.80 | 4.30 | 0 | 200 | -0.0 |
| 18/02/2025 |
4.20
|
804,800 | 4.50 | 4.60 | 3.80 | 6,800 | 0 | 0.0 |
| 17/02/2025 |
4.10
|
364,200 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/02/2025 |
3.70
|
416,400 | 3.30 | 3.70 | 3.30 | 0 | 100 | -0.0 |
| 13/02/2025 |
3.20
|
331,500 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.50
|
96,201 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.70
|
495,576 | 3.40 | 3.70 | 3.40 | 0 | 200 | -0.0 |
| 10/02/2025 |
3.50
|
442,880 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
| 07/02/2025 |
3.50
|
824,276 | 3.50 | 3.70 | 3.30 | 0 | 2,900 | -0.0 |
| 06/02/2025 |
3.40
|
395,536 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/02/2025 |
3.10
|
128,073 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/02/2025 |
3
|
236,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/02/2025 |
3
|
81,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/01/2025 |
3.10
|
181,819 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
3.10
|
224,330 | 3 | 3.10 | 2.90 | 300 | 0 | 0.0 |
| 22/01/2025 |
3
|
182,819 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
135,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3.10
|
324,933 | 2.90 | 3.20 | 2.80 | 100 | 0 | 0.0 |
| 17/01/2025 |
2.90
|
67,310 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 16/01/2025 |
3
|
143,606 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/01/2025 |
3
|
568,410 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 14/01/2025 |
2.90
|
387,397 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
325,580 | 3.70 | 3.70 | 3.20 | 0 | 400 | -0.0 |
| 10/01/2025 |
3.70
|
495,336 | 3.60 | 3.70 | 3.50 | 0 | 200 | -0.0 |
| 09/01/2025 |
3.40
|
386,420 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 08/01/2025 |
3.20
|
198,150 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
| 07/01/2025 |
2.90
|
96,605 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 06/01/2025 |
2.90
|
255,621 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/01/2025 |
2.90
|
37,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/01/2025 |
2.80
|
34,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 31/12/2024 |
2.90
|
86,484 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 30/12/2024 |
2.90
|
123,764 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 27/12/2024 |
2.90
|
62,401 | 3.20 | 3.20 | 2.90 | 100 | 0 | 0.0 |
| 26/12/2024 |
3.20
|
308,742 | 2.90 | 3.20 | 2.90 | 0 | 200 | -0.0 |
| 25/12/2024 |
2.90
|
89,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |