| 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) |
-0.30 | -10.14% | 18,522,200 | 288,000 | 1.0 |
2.59
3.08
2.67
|
|
2 tháng
(2026-01-12) |
-0.34 | -11.33% | 47,639,800 | -847,500 | -2.4 |
2.59
3.15
2.67
|
|
3 tháng
(2025-12-15) |
-0.94 | -26.11% | 92,303,800 | -396,200 | -1.0 |
2.59
3.85
2.67
|
|
6 tháng
(2025-09-15) |
-0.55 | -17.13% | 193,949,800 | -1,025,300 | -2.9 |
2.59
4.06
2.67
|
|
12 tháng
(2025-03-18) |
-0.47 | -15.02% | 385,905,800 | -484,714 | -0.2 |
2.34
4.06
2.67
|
|
24 tháng
(2024-03-25) |
-1.83 | -40.76% | 648,255,900 | -1,400,461 | -4.0 |
2.34
4.51
2.67
|
|
36 tháng
(2023-03-29) |
-1.37 | -34% | 1,551,134,900 | 14,729,301 | 67.9 |
2.34
6.03
2.67
|
|
60 tháng
(2021-04-08) |
-5.49 | -67.36% | 3,948,781,700 | 15,352,249 | 63.5 |
2.34
17.20
2.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
2.63
|
1,207,000 | 2.54 | 2.69 | 2.50 | 105,100 | 6,600 | 0.2 |
| 23/05/2025 |
2.54
|
737,700 | 2.56 | 2.56 | 2.50 | 0 | 35,100 | -0.1 |
| 22/05/2025 |
2.56
|
933,900 | 2.56 | 2.58 | 2.50 | 0 | 0 | 0 |
| 21/05/2025 |
2.58
|
924,300 | 2.57 | 2.60 | 2.53 | 0 | 83,200 | -0.2 |
| 20/05/2025 |
2.58
|
614,400 | 2.55 | 2.58 | 2.55 | 42,700 | 15,400 | 0.1 |
| 19/05/2025 |
2.55
|
556,200 | 2.53 | 2.57 | 2.52 | 0 | 62,800 | 0 |
| 16/05/2025 |
2.53
|
595,900 | 2.56 | 2.59 | 2.53 | 0 | 6,800 | 0 |
| 15/05/2025 |
2.55
|
550,300 | 2.59 | 2.60 | 2.55 | 200 | 14,300 | 0 |
| 14/05/2025 |
2.59
|
829,200 | 2.56 | 2.60 | 2.55 | 21,900 | 0 | 0 |
| 13/05/2025 |
2.57
|
615,000 | 2.57 | 2.59 | 2.55 | 0 | 0 | 0 |
| 12/05/2025 |
2.55
|
393,200 | 2.53 | 2.58 | 2.52 | 0 | 4,100 | 0 |
| 09/05/2025 |
2.54
|
421,900 | 2.54 | 2.56 | 2.54 | 14,600 | 0 | 0 |
| 08/05/2025 |
2.54
|
765,300 | 2.51 | 2.56 | 2.51 | 69,200 | 0 | 0 |
| 07/05/2025 |
2.52
|
574,600 | 2.52 | 2.54 | 2.50 | 4,000 | 53,100 | 0 |
| 06/05/2025 |
2.52
|
1,372,400 | 2.48 | 2.59 | 2.45 | 8,300 | 1,600 | 0 |
| 05/05/2025 |
2.48
|
701,100 | 2.46 | 2.48 | 2.40 | 1,600 | 0 | 0 |
| 29/04/2025 |
2.48
|
661,400 | 2.46 | 2.48 | 2.40 | 0 | 0 | 0 |
| 28/04/2025 |
2.47
|
537,800 | 2.46 | 2.48 | 2.44 | 0 | 0 | 0 |
| 25/04/2025 |
2.46
|
745,200 | 2.40 | 2.46 | 2.40 | 59,800 | 500 | 0.1 |
| 24/04/2025 |
2.42
|
470,700 | 2.40 | 2.45 | 2.40 | 64,600 | 0 | 0.2 |
| 23/04/2025 |
2.40
|
643,400 | 2.44 | 2.44 | 2.31 | 0 | 42,400 | -0.1 |
| 22/04/2025 |
2.38
|
1,470,800 | 2.51 | 2.53 | 2.34 | 2,000 | 60,500 | -0.1 |
| 21/04/2025 |
2.51
|
662,300 | 2.54 | 2.56 | 2.47 | 0 | 16,500 | -0.0 |
| 18/04/2025 |
2.54
|
954,500 | 2.51 | 2.59 | 2.50 | 44,400 | 0 | 0.1 |
| 17/04/2025 |
2.51
|
579,800 | 2.54 | 2.54 | 2.47 | 3,400 | 0 | 0.0 |
| 16/04/2025 |
2.56
|
1,108,600 | 2.59 | 2.59 | 2.50 | 82,000 | 0 | 0.2 |
| 15/04/2025 |
2.52
|
946,300 | 2.57 | 2.59 | 2.46 | 0 | 0 | 0 |
| 14/04/2025 |
2.57
|
1,082,700 | 2.64 | 2.65 | 2.53 | 10,700 | 10,000 | 0.0 |
| 11/04/2025 |
2.62
|
2,929,800 | 2.67 | 2.67 | 2.48 | 90,000 | 23,500 | 0.2 |
| 10/04/2025 |
2.50
|
222,500 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 09/04/2025 |
2.34
|
882,100 | 2.34 | 2.34 | 2.34 | 900 | 10,700 | -0.0 |
| 08/04/2025 |
2.51
|
730,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
| 04/04/2025 |
2.69
|
1,318,600 | 2.69 | 2.69 | 2.69 | 5,200 | 0 | 0.0 |
| 03/04/2025 |
2.89
|
4,205,000 | 2.89 | 3.05 | 2.89 | 0 | 76,800 | -0.2 |
| 02/04/2025 |
3.10
|
717,800 | 3.11 | 3.12 | 3.08 | 22,400 | 0 | 0.1 |
| 01/04/2025 |
3.11
|
494,500 | 3.09 | 3.12 | 3.09 | 0 | 10,700 | -0.0 |
| 31/03/2025 |
3.09
|
747,200 | 3.12 | 3.12 | 3.08 | 600 | 0 | 0.0 |
| 28/03/2025 |
3.12
|
667,400 | 3.11 | 3.13 | 3.08 | 100 | 19,900 | -0.1 |
| 27/03/2025 |
3.11
|
551,200 | 3.10 | 3.12 | 3.08 | 0 | 1,000 | -0.0 |
| 26/03/2025 |
3.10
|
1,005,000 | 3.12 | 3.15 | 3.08 | 0 | 7,700 | -0.0 |
| 25/03/2025 |
3.12
|
777,000 | 3.13 | 3.15 | 3.10 | 0 | 0 | 0 |
| 24/03/2025 |
3.11
|
869,300 | 3.10 | 3.15 | 3.09 | 0 | 91,800 | -0.3 |
| 21/03/2025 |
3.10
|
610,300 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
| 20/03/2025 |
3.12
|
733,800 | 3.12 | 3.13 | 3.10 | 0 | 35,300 | -0.1 |
| 19/03/2025 |
3.12
|
650,000 | 3.12 | 3.14 | 3.11 | 0 | 7,100 | -0.0 |
| 18/03/2025 |
3.13
|
885,800 | 3.11 | 3.15 | 3.10 | 127,000 | 0 | 0.4 |
| 17/03/2025 |
3.11
|
888,200 | 3.10 | 3.15 | 3.10 | 32,100 | 0 | 0.1 |
| 14/03/2025 |
3.11
|
1,790,900 | 3.12 | 3.14 | 3.11 | 0 | 56,800 | -0.2 |
| 13/03/2025 |
3.14
|
1,167,100 | 3.16 | 3.18 | 3.14 | 400 | 19,600 | -0.1 |
| 12/03/2025 |
3.16
|
988,600 | 3.15 | 3.19 | 3.15 | 16,600 | 0 | 0.1 |
| 11/03/2025 |
3.15
|
1,136,500 | 3.13 | 3.19 | 3.13 | 9,800 | 7,200 | 0.0 |
| 10/03/2025 |
3.14
|
1,243,800 | 3.15 | 3.18 | 3.13 | 200 | 39,700 | -0.1 |
| 07/03/2025 |
3.15
|
618,600 | 3.13 | 3.16 | 3.12 | 0 | 10,600 | -0.0 |
| 06/03/2025 |
3.15
|
457,200 | 3.13 | 3.15 | 3.10 | 5,000 | 20,000 | -0.0 |
| 05/03/2025 |
3.11
|
1,045,400 | 3.11 | 3.15 | 3.10 | 0 | 49,900 | -0.2 |
| 04/03/2025 |
3.11
|
2,392,600 | 3.17 | 3.20 | 3.10 | 0 | 76,100 | -0.2 |
| 03/03/2025 |
3.18
|
1,715,300 | 3.22 | 3.25 | 3.18 | 0 | 7,400 | -0.0 |
| 28/02/2025 |
3.20
|
4,780,000 | 3.21 | 3.40 | 3.20 | 53,900 | 54,200 | -0.0 |
| 27/02/2025 |
3.20
|
2,005,500 | 3.18 | 3.24 | 3.18 | 95,600 | 0 | 0.3 |
| 26/02/2025 |
3.18
|
439,500 | 3.18 | 3.19 | 3.16 | 0 | 0 | 0 |
| 25/02/2025 |
3.19
|
1,080,000 | 3.20 | 3.25 | 3.16 | 0 | 2,467 | -0.0 |
| 24/02/2025 |
3.20
|
652,200 | 3.19 | 3.22 | 3.17 | 63,100 | 5,800 | 0.2 |
| 21/02/2025 |
3.19
|
863,500 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 20/02/2025 |
3.22
|
1,149,400 | 3.28 | 3.28 | 3.21 | 18,300 | 73,500 | -0.2 |
| 19/02/2025 |
3.25
|
944,000 | 3.22 | 3.26 | 3.20 | 38,800 | 0 | 0.1 |
| 18/02/2025 |
3.22
|
996,700 | 3.20 | 3.26 | 3.16 | 26,200 | 5,800 | 0.1 |
| 17/02/2025 |
3.18
|
605,700 | 3.17 | 3.24 | 3.17 | 27,000 | 8,200 | 0.1 |
| 14/02/2025 |
3.17
|
1,033,000 | 3.14 | 3.19 | 3.13 | 82,500 | 0 | 0.3 |
| 13/02/2025 |
3.14
|
351,000 | 3.14 | 3.16 | 3.14 | 6,200 | 0 | 0.0 |
| 12/02/2025 |
3.14
|
732,300 | 3.22 | 3.22 | 3.13 | 0 | 30,500 | -0.1 |
| 11/02/2025 |
3.17
|
588,900 | 3.21 | 3.23 | 3.16 | 0 | 27,800 | -0.1 |
| 10/02/2025 |
3.18
|
1,758,500 | 3.19 | 3.35 | 3.10 | 72,400 | 15,200 | 0.2 |
| 07/02/2025 |
3.18
|
1,931,700 | 3.09 | 3.25 | 3.09 | 57,900 | 60,400 | -0.0 |
| 06/02/2025 |
3.10
|
1,021,000 | 3.16 | 3.16 | 3.09 | 16,900 | 36,900 | -0.1 |
| 05/02/2025 |
3.14
|
924,300 | 3.06 | 3.17 | 3.06 | 39,900 | 0 | 0.1 |
| 04/02/2025 |
3.08
|
539,800 | 3.05 | 3.09 | 3.04 | 16,700 | 6,300 | 0.0 |
| 03/02/2025 |
3
|
1,130,400 | 3.02 | 3.06 | 2.99 | 12,100 | 1,400 | 0.0 |
| 24/01/2025 |
3.02
|
711,600 | 3.05 | 3.05 | 3.01 | 11,900 | 0 | 0.0 |
| 23/01/2025 |
3.03
|
668,500 | 3.03 | 3.06 | 3.02 | 11,700 | 0 | 0.0 |
| 22/01/2025 |
3.03
|
311,100 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
| 21/01/2025 |
3.01
|
677,600 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 |
| 20/01/2025 |
3.03
|
424,400 | 3.08 | 3.10 | 3.02 | 0 | 0 | 0 |
| 17/01/2025 |
3.08
|
205,100 | 3.09 | 3.09 | 3.06 | 0 | 3,600 | -0.0 |
| 16/01/2025 |
3.08
|
388,400 | 3.08 | 3.11 | 3.07 | 11,200 | 0 | 0.0 |
| 15/01/2025 |
3.08
|
362,200 | 3.08 | 3.08 | 3.04 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
3.06
|
302,600 | 3.04 | 3.08 | 3.03 | 1,500 | 800 | 0.0 |
| 13/01/2025 |
3.04
|
344,000 | 3.07 | 3.07 | 3.03 | 0 | 8,200 | -0.0 |
| 10/01/2025 |
3.07
|
598,600 | 3.12 | 3.15 | 3.06 | 0 | 0 | 0 |
| 09/01/2025 |
3.09
|
836,400 | 3.11 | 3.17 | 3.08 | 71,100 | 60,100 | 0.0 |
| 08/01/2025 |
3.10
|
597,700 | 3.15 | 3.18 | 3.10 | 17,700 | 6,900 | 0.0 |
| 07/01/2025 |
3.19
|
767,900 | 3.18 | 3.24 | 3.15 | 600 | 6,500 | -0.0 |
| 06/01/2025 |
3.17
|
696,700 | 3.15 | 3.23 | 3.13 | 0 | 3,200 | -0.0 |
| 03/01/2025 |
3.15
|
677,300 | 3.20 | 3.24 | 3.14 | 0 | 1,800 | -0.0 |
| 02/01/2025 |
3.20
|
1,093,500 | 3.17 | 3.25 | 3.16 | 35,900 | 11,200 | 0.1 |
| 31/12/2024 |
3.17
|
486,200 | 3.19 | 3.19 | 3.14 | 0 | 9,500 | -0.0 |
| 30/12/2024 |
3.20
|
985,000 | 3.19 | 3.27 | 3.12 | 2,000 | 59,600 | -0.2 |
| 27/12/2024 |
3.15
|
1,136,400 | 3.19 | 3.23 | 3.15 | 0 | 3,500 | -0.0 |
| 26/12/2024 |
3.18
|
1,247,100 | 3.26 | 3.29 | 3.16 | 25,500 | 10,300 | 0.0 |
| 25/12/2024 |
3.26
|
2,374,700 | 3.30 | 3.34 | 3.20 | 31,600 | 51,800 | -0.1 |
| 24/12/2024 |
3.26
|
3,048,500 | 3.06 | 3.26 | 3.03 | 63,100 | 12,200 | 0.2 |