| 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) |
-0.21 | -7.24% | 291,900 | -69,100 | -0.2 |
2.49
3.09
2.52
|
|
2 tháng
(2026-01-19) |
-0.01 | -0.37% | 575,000 | -76,500 | -0.2 |
2.49
3.56
2.52
|
|
3 tháng
(2025-12-18) |
-0.22 | -7.56% | 606,700 | -76,800 | -0.2 |
2.49
3.56
2.52
|
|
6 tháng
(2025-09-19) |
-0.19 | -6.60% | 892,500 | -63,900 | -0.2 |
2.49
3.56
2.52
|
|
12 tháng
(2025-03-24) |
-0.53 | -16.46% | 1,332,200 | -106,309 | -0.3 |
2.49
3.56
2.52
|
|
24 tháng
(2024-03-28) |
-1.17 | -30.31% | 1,715,800 | -109,921 | -0.3 |
2.49
3.98
2.52
|
|
36 tháng
(2023-04-03) |
-0.51 | -15.94% | 2,729,800 | 22,079 | 0.3 |
2.49
3.98
2.52
|
|
60 tháng
(2021-04-13) |
-1.93 | -41.77% | 16,173,700 | -176,026 | -0.7 |
2.40
8.90
2.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
3
|
11,100 | 3.15 | 3.15 | 3 | 0 | 9,600 | -0.0 |
| 27/05/2025 |
2.96
|
900 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
| 26/05/2025 |
3
|
1,100 | 2.98 | 3.01 | 2.95 | 0 | 0 | 0 |
| 23/05/2025 |
2.93
|
700 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
| 22/05/2025 |
2.86
|
11,100 | 2.86 | 2.87 | 2.86 | 0 | 10,000 | 0 |
| 21/05/2025 |
3.06
|
500 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 20/05/2025 |
3.08
|
1,700 | 3 | 3.08 | 3 | 0 | 0 | 0 |
| 19/05/2025 |
3
|
2,100 | 2.97 | 3 | 2.96 | 0 | 0 | 0 |
| 16/05/2025 |
2.98
|
200 | 3 | 3 | 2.98 | 0 | 0 | 0 |
| 15/05/2025 |
3.01
|
900 | 3 | 3.01 | 3 | 0 | 0 | 0 |
| 14/05/2025 |
3.03
|
400 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
| 13/05/2025 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 12/05/2025 |
3.01
|
500 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 09/05/2025 |
3
|
2,600 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 08/05/2025 |
3.07
|
2,900 | 3 | 3.14 | 3 | 100 | 0 | 0 |
| 07/05/2025 |
3
|
5,000 | 3.08 | 3.08 | 3 | 0 | 400 | 0 |
| 06/05/2025 |
3.09
|
200 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 |
| 05/05/2025 |
3.28
|
1,000 | 3.01 | 3.28 | 3.01 | 0 | 0 | 0 |
| 29/04/2025 |
3.09
|
8,400 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
| 28/04/2025 |
3.19
|
6,300 | 3 | 3.28 | 3 | 100 | 0 | 0.0 |
| 25/04/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/04/2025 |
3.10
|
4,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 23/04/2025 |
3
|
3,200 | 3.27 | 3.27 | 3 | 1,300 | 0 | 0.0 |
| 22/04/2025 |
3.17
|
1,800 | 3.17 | 3.28 | 3.17 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
400 | 3.17 | 3.40 | 3.17 | 0 | 0 | 0 |
| 18/04/2025 |
3.20
|
1,100 | 3.19 | 3.20 | 3.19 | 0 | 0 | 0 |
| 17/04/2025 |
3.16
|
300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 16/04/2025 |
3.21
|
6,200 | 3.26 | 3.26 | 3.07 | 0 | 5,300 | -0.0 |
| 15/04/2025 |
3.26
|
800 | 3.06 | 3.26 | 3.06 | 0 | 0 | 0 |
| 14/04/2025 |
3.06
|
12,500 | 3.07 | 3.24 | 3.06 | 0 | 0 | 0 |
| 11/04/2025 |
3.29
|
600 | 3.20 | 3.29 | 3.20 | 0 | 0 | 0 |
| 10/04/2025 |
3.30
|
6,100 | 3.29 | 3.30 | 3.29 | 0 | 0 | 0 |
| 09/04/2025 |
3.29
|
2,800 | 3.37 | 3.38 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3.20
|
12,500 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
| 04/04/2025 |
3.20
|
6,100 | 3.24 | 3.24 | 2.90 | 0 | 0 | 0 |
| 03/04/2025 |
3.05
|
2,600 | 3.15 | 3.31 | 3 | 0 | 0 | 0 |
| 02/04/2025 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/04/2025 |
3.23
|
1,100 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
| 31/03/2025 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 28/03/2025 |
3.07
|
200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 27/03/2025 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/03/2025 |
3.23
|
19,200 | 3.10 | 3.27 | 3.05 | 0 | 18,509 | -0.1 |
| 25/03/2025 |
3.20
|
5,200 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 |
| 24/03/2025 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 21/03/2025 |
3.22
|
200 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 20/03/2025 |
3.22
|
300 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
| 19/03/2025 |
3.20
|
700 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 18/03/2025 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 17/03/2025 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 14/03/2025 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 13/03/2025 |
3.23
|
200 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
| 12/03/2025 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 11/03/2025 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 10/03/2025 |
3.24
|
300 | 3.15 | 3.24 | 3.15 | 0 | 0 | 0 |
| 07/03/2025 |
3.10
|
200 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 06/03/2025 |
3.07
|
200 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 |
| 05/03/2025 |
3.22
|
400 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
| 04/03/2025 |
3.25
|
2,100 | 3.29 | 3.29 | 3.12 | 100 | 0 | 0.0 |
| 03/03/2025 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 28/02/2025 |
3.25
|
700 | 3.17 | 3.27 | 3.16 | 0 | 0 | 0 |
| 27/02/2025 |
3.16
|
400 | 3.18 | 3.26 | 3.15 | 0 | 0 | 0 |
| 26/02/2025 |
3.18
|
3,200 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 25/02/2025 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 24/02/2025 |
3.26
|
3,300 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 |
| 21/02/2025 |
3.12
|
500 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
| 20/02/2025 |
3.28
|
2,800 | 3.10 | 3.29 | 3.10 | 0 | 4 | -0.0 |
| 19/02/2025 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 18/02/2025 |
3.27
|
200 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
| 17/02/2025 |
3.29
|
2,800 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 |
| 14/02/2025 |
3.15
|
10,300 | 3.29 | 3.29 | 3.11 | 0 | 0 | 0 |
| 13/02/2025 |
3.10
|
1,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/02/2025 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 11/02/2025 |
3.28
|
600 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 |
| 10/02/2025 |
3.23
|
400 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 07/02/2025 |
3.23
|
200 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 06/02/2025 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 05/02/2025 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 04/02/2025 |
3.25
|
700 | 3.10 | 3.29 | 3.10 | 0 | 0 | 0 |
| 03/02/2025 |
3.28
|
900 | 3.10 | 3.28 | 3.10 | 0 | 0 | 0 |
| 24/01/2025 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 8 | 0 |
| 23/01/2025 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 22/01/2025 |
3.33
|
200 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
| 21/01/2025 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 20/01/2025 |
3.17
|
200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/01/2025 |
3.40
|
7,200 | 3.11 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/01/2025 |
3.19
|
2,600 | 3.12 | 3.35 | 3.07 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
400 | 3.31 | 3.31 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
1,500 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.22
|
400 | 3.28 | 3.28 | 3.09 | 0 | 0 | 0 |
| 10/01/2025 |
3.11
|
600 | 3.09 | 3.35 | 3.09 | 0 | 0 | 0 |
| 09/01/2025 |
3.26
|
1,000 | 3.12 | 3.26 | 3.08 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
800 | 3.16 | 3.33 | 3.16 | 0 | 0 | 0 |
| 07/01/2025 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 06/01/2025 |
3.21
|
800 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 03/01/2025 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 02/01/2025 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 31/12/2024 |
3.45
|
200 | 3.29 | 3.45 | 3.29 | 0 | 0 | 0 |
| 30/12/2024 |
3.29
|
300 | 3.16 | 3.29 | 3.16 | 0 | 0 | 0 |
| 27/12/2024 |
3.29
|
800 | 3.20 | 3.29 | 3.19 | 0 | 0 | 0 |
| 26/12/2024 |
3.32
|
200 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |