| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.22 | 8.46% | 2,483,000 | 0 | 0 |
2.55
2.82
2.75
|
|
2 tháng
(2026-03-02) |
-0.07 | -2.42% | 5,147,500 | 0 | 0 |
2.54
3.09
2.75
|
|
3 tháng
(2026-01-29) |
-0.02 | -0.70% | 5,820,400 | 0 | 0 |
2.54
3.09
2.75
|
|
6 tháng
(2025-10-31) |
-0.34 | -10.76% | 7,717,600 | -200 | -0.0 |
2.54
3.19
2.75
|
|
12 tháng
(2025-05-05) |
-0.41 | -12.69% | 18,024,500 | -200 | -0.0 |
2.54
3.63
2.75
|
|
24 tháng
(2024-05-09) |
-0.22 | -7.29% | 39,851,300 | -208 | -0.0 |
2.54
4.63
2.75
|
|
36 tháng
(2023-05-15) |
-0.20 | -6.78% | 87,152,300 | -47,308 | -0.2 |
2.54
4.63
2.75
|
|
60 tháng
(2021-05-25) |
-0.28 | -8.99% | 316,170,000 | -210,708 | -3.3 |
2.32
10.76
2.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
3.30
|
149,800 | 3.30 | 3.39 | 3.29 | 0 | 0 | 0 |
| 09/07/2025 |
3.30
|
122,400 | 3.28 | 3.35 | 3.26 | 0 | 0 | 0 |
| 08/07/2025 |
3.27
|
91,000 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 07/07/2025 |
3.25
|
44,600 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 04/07/2025 |
3.25
|
34,800 | 3.21 | 3.27 | 3.20 | 0 | 0 | 0 |
| 03/07/2025 |
3.25
|
57,300 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 02/07/2025 |
3.20
|
64,500 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 01/07/2025 |
3.29
|
52,100 | 3.39 | 3.43 | 3.23 | 0 | 0 | 0 |
| 30/06/2025 |
3.29
|
53,200 | 3.22 | 3.30 | 3.19 | 0 | 0 | 0 |
| 27/06/2025 |
3.22
|
68,800 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
| 26/06/2025 |
3.24
|
99,800 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
| 25/06/2025 |
3.31
|
80,800 | 3.32 | 3.35 | 3.25 | 0 | 0 | 0 |
| 24/06/2025 |
3.35
|
89,800 | 3.42 | 3.44 | 3.32 | 0 | 0 | 0 |
| 23/06/2025 |
3.42
|
244,600 | 3.24 | 3.42 | 3.24 | 0 | 0 | 0 |
| 20/06/2025 |
3.20
|
37,500 | 3.21 | 3.23 | 3.18 | 0 | 0 | 0 |
| 19/06/2025 |
3.21
|
78,500 | 3.21 | 3.23 | 3.18 | 0 | 0 | 0 |
| 18/06/2025 |
3.20
|
60,800 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 17/06/2025 |
3.24
|
9,400 | 3.22 | 3.25 | 3.21 | 0 | 0 | 0 |
| 16/06/2025 |
3.24
|
85,400 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 13/06/2025 |
3.19
|
64,900 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 12/06/2025 |
3.23
|
13,400 | 3.23 | 3.24 | 3.19 | 0 | 0 | 0 |
| 11/06/2025 |
3.23
|
8,200 | 3.23 | 3.24 | 3.19 | 0 | 0 | 0 |
| 10/06/2025 |
3.23
|
27,500 | 3.19 | 3.24 | 3.18 | 0 | 0 | 0 |
| 09/06/2025 |
3.19
|
19,300 | 3.19 | 3.24 | 3.17 | 0 | 0 | 0 |
| 06/06/2025 |
3.19
|
28,000 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
| 05/06/2025 |
3.24
|
109,200 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 04/06/2025 |
3.21
|
74,600 | 3.23 | 3.27 | 3.21 | 0 | 0 | 0 |
| 03/06/2025 |
3.23
|
21,700 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 |
| 02/06/2025 |
3.27
|
13,100 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 30/05/2025 |
3.26
|
29,000 | 3.25 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/05/2025 |
3.32
|
23,700 | 3.23 | 3.32 | 3.21 | 0 | 0 | 0 |
| 28/05/2025 |
3.29
|
34,200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
| 27/05/2025 |
3.33
|
66,900 | 3.19 | 3.35 | 3.19 | 0 | 0 | 0 |
| 26/05/2025 |
3.28
|
64,400 | 3.27 | 3.28 | 3.18 | 0 | 0 | 0 |
| 23/05/2025 |
3.20
|
45,400 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 22/05/2025 |
3.23
|
31,600 | 3.23 | 3.25 | 3.03 | 0 | 0 | 0 |
| 21/05/2025 |
3.23
|
21,400 | 3.25 | 3.30 | 3.22 | 0 | 0 | 0 |
| 20/05/2025 |
3.27
|
61,400 | 3.26 | 3.28 | 3.17 | 0 | 0 | 0 |
| 19/05/2025 |
3.18
|
53,600 | 3.19 | 3.25 | 3.18 | 0 | 0 | 0 |
| 16/05/2025 |
3.19
|
36,100 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
| 15/05/2025 |
3.25
|
19,800 | 3.29 | 3.30 | 3.23 | 0 | 0 | 0 |
| 14/05/2025 |
3.24
|
37,200 | 3.20 | 3.29 | 3.20 | 0 | 0 | 0 |
| 13/05/2025 |
3.20
|
49,300 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 12/05/2025 |
3.20
|
27,200 | 3.20 | 3.25 | 3.17 | 0 | 0 | 0 |
| 09/05/2025 |
3.17
|
14,800 | 3.15 | 3.28 | 3.13 | 0 | 0 | 0 |
| 08/05/2025 |
3.15
|
60,900 | 3.33 | 3.33 | 3.06 | 0 | 0 | 0 |
| 07/05/2025 |
3.16
|
50,900 | 3.16 | 3.26 | 3.15 | 0 | 0 | 0 |
| 06/05/2025 |
3.26
|
134,800 | 3.25 | 3.29 | 3.12 | 0 | 0 | 0 |
| 05/05/2025 |
3.23
|
9,200 | 3.23 | 3.38 | 3.23 | 0 | 0 | 0 |
| 29/04/2025 |
3.22
|
52,300 | 3.37 | 3.37 | 3.19 | 0 | 0 | 0 |
| 28/04/2025 |
3.23
|
59,800 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
| 25/04/2025 |
3.33
|
97,400 | 3.34 | 3.41 | 3.32 | 0 | 0 | 0 |
| 24/04/2025 |
3.33
|
30,000 | 3.42 | 3.45 | 3.33 | 0 | 0 | 0 |
| 23/04/2025 |
3.38
|
26,500 | 3.24 | 3.43 | 3.24 | 0 | 0 | 0 |
| 22/04/2025 |
3.24
|
123,300 | 3.31 | 3.42 | 3.18 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
12,600 | 3.41 | 3.48 | 3.31 | 0 | 0 | 0 |
| 18/04/2025 |
3.41
|
23,100 | 3.33 | 3.45 | 3.33 | 0 | 0 | 0 |
| 17/04/2025 |
3.41
|
88,300 | 3.40 | 3.43 | 3.21 | 0 | 0 | 0 |
| 16/04/2025 |
3.45
|
73,600 | 3.45 | 3.55 | 3.31 | 0 | 0 | 0 |
| 15/04/2025 |
3.53
|
114,600 | 3.51 | 3.60 | 3.43 | 0 | 0 | 0 |
| 14/04/2025 |
3.55
|
19,900 | 3.54 | 3.64 | 3.54 | 0 | 0 | 0 |
| 11/04/2025 |
3.54
|
114,900 | 3.53 | 3.54 | 3.32 | 0 | 0 | 0 |
| 10/04/2025 |
3.32
|
118,600 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 09/04/2025 |
3.11
|
153,100 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 |
| 08/04/2025 |
3.34
|
158,600 | 3.34 | 3.35 | 3.34 | 0 | 0 | 0 |
| 04/04/2025 |
3.59
|
186,800 | 3.59 | 3.65 | 3.59 | 0 | 0 | 0 |
| 03/04/2025 |
3.86
|
206,300 | 4 | 4 | 3.86 | 0 | 0 | 0 |
| 02/04/2025 |
4.15
|
21,600 | 4.05 | 4.16 | 4.05 | 0 | 0 | 0 |
| 01/04/2025 |
4.16
|
28,400 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 |
| 31/03/2025 |
4.15
|
70,100 | 4.01 | 4.20 | 4.01 | 0 | 0 | 0 |
| 28/03/2025 |
4.05
|
23,500 | 4.08 | 4.08 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.06
|
900 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 26/03/2025 |
4.07
|
35,500 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
| 25/03/2025 |
4.08
|
36,800 | 4.07 | 4.08 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.07
|
40,100 | 4.08 | 4.08 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4.07
|
22,100 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 |
| 20/03/2025 |
4.05
|
73,800 | 4.02 | 4.09 | 3.98 | 0 | 8 | -0.0 |
| 19/03/2025 |
4.02
|
49,900 | 4.08 | 4.09 | 3.99 | 0 | 0 | 0 |
| 18/03/2025 |
4.09
|
51,200 | 4.07 | 4.12 | 4.04 | 0 | 0 | 0 |
| 17/03/2025 |
4.07
|
48,300 | 4.26 | 4.26 | 3.95 | 0 | 0 | 0 |
| 14/03/2025 |
4.09
|
35,900 | 4.18 | 4.18 | 4.04 | 0 | 0 | 0 |
| 13/03/2025 |
4.15
|
88,200 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 12/03/2025 |
4.08
|
24,500 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
| 11/03/2025 |
4.09
|
56,400 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 10/03/2025 |
4.07
|
74,900 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
| 07/03/2025 |
4
|
67,100 | 3.86 | 4 | 3.84 | 0 | 0 | 0 |
| 06/03/2025 |
3.89
|
30,700 | 3.89 | 3.93 | 3.87 | 0 | 0 | 0 |
| 05/03/2025 |
3.94
|
152,400 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 04/03/2025 |
3.96
|
355,500 | 4.21 | 4.21 | 3.96 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
122,000 | 4.25 | 4.30 | 4.18 | 0 | 0 | 0 |
| 28/02/2025 |
4.23
|
32,000 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |
| 27/02/2025 |
4.33
|
304,100 | 4.23 | 4.51 | 4.22 | 0 | 0 | 0 |
| 26/02/2025 |
4.22
|
144,900 | 4.23 | 4.38 | 4.13 | 0 | 0 | 0 |
| 25/02/2025 |
4.22
|
577,100 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
| 24/02/2025 |
4.11
|
112,400 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 21/02/2025 |
3.85
|
195,300 | 3.63 | 3.85 | 3.63 | 0 | 0 | 0 |
| 20/02/2025 |
3.60
|
134,400 | 3.71 | 3.74 | 3.60 | 0 | 0 | 0 |
| 19/02/2025 |
3.71
|
19,100 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
| 18/02/2025 |
3.76
|
28,200 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
| 17/02/2025 |
3.76
|
48,400 | 3.62 | 3.77 | 3.62 | 0 | 0 | 0 |