| 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) |
-0.04 | -1.45% | 2,507,500 | 0 | 0 |
2.66
3.09
2.66
|
|
2 tháng
(2026-01-12) |
-0.27 | -9.03% | 3,190,900 | -100 | -0.0 |
2.66
3.09
2.66
|
|
3 tháng
(2025-12-15) |
-0.37 | -11.97% | 3,443,600 | -200 | -0.0 |
2.66
3.10
2.66
|
|
6 tháng
(2025-09-15) |
-0.60 | -18.07% | 6,455,500 | -200 | -0.0 |
2.65
3.45
2.66
|
|
12 tháng
(2025-03-18) |
-1.37 | -33.50% | 17,137,700 | -208 | -0.0 |
2.65
4.16
2.66
|
|
24 tháng
(2024-03-25) |
-0.48 | -15% | 38,429,300 | -208 | -0.0 |
2.65
4.63
2.66
|
|
36 tháng
(2023-03-29) |
-0.10 | -3.43% | 86,640,000 | -47,308 | -0.2 |
2.65
4.63
2.66
|
|
60 tháng
(2021-04-08) |
-0.65 | -19.32% | 338,209,600 | -601,008 | -5.1 |
2.32
10.76
2.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/02/2025 |
3.61
|
30,100 | 3.71 | 3.74 | 3.61 | 0 | 0 | 0 |
| 13/02/2025 |
3.71
|
20,200 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 12/02/2025 |
3.74
|
53,000 | 3.72 | 3.75 | 3.70 | 0 | 0 | 0 |
| 11/02/2025 |
3.80
|
34,900 | 3.86 | 3.88 | 3.73 | 0 | 0 | 0 |
| 10/02/2025 |
3.88
|
40,800 | 3.85 | 3.88 | 3.61 | 0 | 0 | 0 |
| 07/02/2025 |
3.87
|
187,300 | 3.69 | 3.89 | 3.66 | 0 | 0 | 0 |
| 06/02/2025 |
3.65
|
58,000 | 3.65 | 3.69 | 3.60 | 0 | 0 | 0 |
| 05/02/2025 |
3.59
|
39,300 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 |
| 04/02/2025 |
3.54
|
19,900 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 03/02/2025 |
3.54
|
6,700 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 |
| 24/01/2025 |
3.52
|
77,500 | 3.49 | 3.68 | 3.42 | 0 | 0 | 0 |
| 23/01/2025 |
3.45
|
7,700 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
| 22/01/2025 |
3.49
|
4,700 | 3.50 | 3.57 | 3.46 | 0 | 0 | 0 |
| 21/01/2025 |
3.46
|
12,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 20/01/2025 |
3.45
|
10,700 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 17/01/2025 |
3.50
|
16,400 | 3.55 | 3.56 | 3.47 | 0 | 0 | 0 |
| 16/01/2025 |
3.57
|
6,500 | 3.58 | 3.66 | 3.42 | 0 | 0 | 0 |
| 15/01/2025 |
3.58
|
6,600 | 3.58 | 3.59 | 3.42 | 0 | 0 | 0 |
| 14/01/2025 |
3.59
|
4,800 | 3.65 | 3.74 | 3.31 | 0 | 0 | 0 |
| 13/01/2025 |
3.50
|
33,800 | 3.47 | 3.52 | 3.46 | 0 | 0 | 0 |
| 10/01/2025 |
3.54
|
29,400 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
| 09/01/2025 |
3.56
|
700 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
| 08/01/2025 |
3.54
|
2,200 | 3.50 | 3.56 | 3.42 | 0 | 0 | 0 |
| 07/01/2025 |
3.56
|
31,700 | 3.56 | 3.57 | 3.45 | 0 | 0 | 0 |
| 06/01/2025 |
3.56
|
5,500 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
| 03/01/2025 |
3.57
|
4,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.58
|
10,900 | 3.59 | 3.60 | 3.48 | 0 | 0 | 0 |
| 31/12/2024 |
3.60
|
17,100 | 3.52 | 3.60 | 3.48 | 0 | 0 | 0 |
| 30/12/2024 |
3.58
|
13,500 | 3.56 | 3.60 | 3.48 | 0 | 0 | 0 |
| 27/12/2024 |
3.62
|
10,000 | 3.55 | 3.66 | 3.55 | 0 | 0 | 0 |
| 26/12/2024 |
3.66
|
20,700 | 3.68 | 3.69 | 3.51 | 0 | 0 | 0 |
| 25/12/2024 |
3.51
|
41,200 | 3.50 | 3.56 | 3.48 | 0 | 0 | 0 |
| 24/12/2024 |
3.56
|
5,800 | 3.51 | 3.58 | 3.40 | 0 | 0 | 0 |