| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.32 | 11.15% | 16,173,500 | 44,700 | 0.1 |
2.81
3.28
3.22
|
|
2 tháng
(2025-10-06) |
0.13 | 4.25% | 30,759,200 | -1,191,700 | -3.6 |
2.70
3.28
3.22
|
|
3 tháng
(2025-09-05) |
0.06 | 1.92% | 66,153,900 | -126,800 | 0.1 |
2.70
3.47
3.22
|
|
6 tháng
(2025-06-09) |
0.66 | 26.09% | 203,008,700 | 134,286 | 1.9 |
2.51
3.47
3.22
|
|
12 tháng
(2024-12-09) |
0.11 | 3.57% | 314,658,200 | 160,139 | 2.0 |
2.34
3.47
3.22
|
|
24 tháng
(2023-12-15) |
-0.92 | -22.38% | 668,193,300 | -555,461 | -1.1 |
2.34
4.96
3.22
|
|
36 tháng
(2022-12-20) |
-1.07 | -25.12% | 1,510,540,000 | 13,608,924 | 62.6 |
2.34
6.03
3.22
|
|
60 tháng
(2020-12-30) |
-2.96 | -48.13% | 4,200,687,100 | 16,168,609 | 67.3 |
2.34
17.20
3.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/12/2024 |
3.05
|
524,700 | 3.07 | 3.09 | 3.03 | 5,700 | 0 | 0.0 |
| 20/12/2024 |
3.03
|
800,500 | 3.02 | 3.10 | 3.02 | 44,500 | 3,900 | 0.1 |
| 19/12/2024 |
3.02
|
580,300 | 3.05 | 3.05 | 3.01 | 7,000 | 2,000 | 0.0 |
| 18/12/2024 |
3.05
|
711,900 | 3.09 | 3.09 | 3.01 | 100 | 31,300 | -0.1 |
| 17/12/2024 |
3.03
|
817,200 | 3.05 | 3.08 | 3.02 | 0 | 46,100 | -0.1 |
| 16/12/2024 |
3.04
|
743,300 | 3.10 | 3.10 | 3.03 | 3,900 | 15,700 | -0.0 |
| 13/12/2024 |
3.07
|
866,500 | 3.06 | 3.18 | 3.06 | 9,720 | 12,300 | -0.0 |
| 12/12/2024 |
3.10
|
808,400 | 3.10 | 3.13 | 3.06 | 0 | 16,700 | -0.1 |
| 11/12/2024 |
3.09
|
1,027,300 | 3.19 | 3.19 | 3.08 | 0 | 46,200 | -0.1 |
| 10/12/2024 |
3.11
|
1,198,300 | 3.10 | 3.21 | 3.10 | 1,200 | 114,100 | -0.4 |
| 09/12/2024 |
3.08
|
1,057,300 | 3.03 | 3.15 | 3.03 | 28,100 | 200 | 0.1 |
| 06/12/2024 |
3.03
|
951,500 | 3.02 | 3.07 | 3.02 | 57,200 | 0 | 0.2 |
| 05/12/2024 |
3.01
|
626,100 | 3 | 3.04 | 3 | 28,000 | 15,400 | 0.0 |
| 04/12/2024 |
3
|
1,346,700 | 3.04 | 3.05 | 2.99 | 0 | 13,500 | -0.0 |
| 03/12/2024 |
3.04
|
570,200 | 3.06 | 3.06 | 3.01 | 13,100 | 5,700 | 0.0 |
| 02/12/2024 |
3.06
|
546,100 | 3.03 | 3.08 | 3.03 | 11,500 | 300 | 0.0 |
| 29/11/2024 |
3.05
|
755,100 | 3.02 | 3.07 | 3 | 35,500 | 0 | 0.1 |
| 28/11/2024 |
3.04
|
355,500 | 3.03 | 3.05 | 3.02 | 0 | 0 | 0 |
| 27/11/2024 |
3.03
|
396,300 | 3.03 | 3.06 | 3.01 | 2,200 | 200 | 0.0 |
| 26/11/2024 |
3.03
|
682,300 | 3.04 | 3.04 | 3 | 22,900 | 0 | 0.1 |
| 25/11/2024 |
3.02
|
321,000 | 3 | 3.04 | 3 | 18,300 | 500 | 0.1 |
| 22/11/2024 |
3
|
531,900 | 3.02 | 3.06 | 3 | 0 | 400 | -0.0 |
| 21/11/2024 |
3.01
|
598,400 | 3.06 | 3.10 | 3 | 1,900 | 2,000 | -0.0 |
| 20/11/2024 |
3.06
|
773,400 | 3.02 | 3.11 | 3.01 | 50,900 | 7,300 | 0.1 |
| 19/11/2024 |
3
|
757,600 | 3.10 | 3.11 | 3 | 0 | 18,200 | -0.1 |
| 18/11/2024 |
3.09
|
804,800 | 3.01 | 3.09 | 2.98 | 500 | 10,400 | -0.0 |
| 15/11/2024 |
3.06
|
799,800 | 3.07 | 3.13 | 3.02 | 58,000 | 500 | 0.2 |
| 14/11/2024 |
3.12
|
736,500 | 3.13 | 3.23 | 3.10 | 10,800 | 42,000 | -0.1 |
| 13/11/2024 |
3.13
|
1,289,700 | 3.15 | 3.16 | 3.10 | 700 | 8,000 | -0.0 |
| 12/11/2024 |
3.15
|
533,700 | 3.15 | 3.20 | 3.14 | 0 | 31,900 | -0.1 |
| 11/11/2024 |
3.15
|
1,446,500 | 3.35 | 3.35 | 3.10 | 2,600 | 11,800 | -0.0 |
| 08/11/2024 |
3.27
|
1,889,000 | 3.40 | 3.43 | 3.27 | 20,800 | 35,600 | -0.1 |
| 07/11/2024 |
3.25
|
2,827,400 | 3.07 | 3.25 | 3.07 | 82,800 | 0 | 0.3 |
| 06/11/2024 |
3.04
|
639,200 | 3 | 3.06 | 2.99 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
359,100 | 3 | 3 | 2.96 | 0 | 5,700 | -0.0 |
| 04/11/2024 |
3
|
1,021,100 | 3 | 3 | 2.95 | 100 | 23,600 | -0.1 |
| 01/11/2024 |
3
|
797,000 | 3.03 | 3.05 | 2.99 | 0 | 40,600 | -0.1 |
| 31/10/2024 |
3.06
|
1,570,700 | 3.03 | 3.06 | 2.97 | 45,200 | 49,100 | -0.0 |
| 30/10/2024 |
3.06
|
494,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 29/10/2024 |
3.07
|
728,900 | 3.01 | 3.08 | 3.01 | 63,100 | 0 | 0.2 |
| 28/10/2024 |
3.01
|
463,700 | 3.03 | 3.04 | 3.01 | 0 | 0 | 0 |
| 25/10/2024 |
3.04
|
471,700 | 3.05 | 3.05 | 3.01 | 100 | 5,200 | -0.0 |
| 24/10/2024 |
3.05
|
1,016,300 | 3.03 | 3.05 | 3 | 7,400 | 600 | 0.0 |
| 23/10/2024 |
3.04
|
522,300 | 3.01 | 3.04 | 3 | 100 | 0 | 0.0 |
| 22/10/2024 |
3.01
|
889,900 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
| 21/10/2024 |
3.04
|
592,400 | 3 | 3.04 | 2.98 | 5,000 | 0 | 0.0 |
| 18/10/2024 |
3.01
|
557,800 | 3.04 | 3.04 | 3.01 | 47,500 | 2,000 | 0.1 |
| 17/10/2024 |
3.04
|
401,900 | 3.03 | 3.06 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.03
|
842,400 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.06
|
625,300 | 3.07 | 3.09 | 3.02 | 0 | 7,600 | -0.0 |
| 14/10/2024 |
3.08
|
750,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 11/10/2024 |
3.07
|
1,018,500 | 3.07 | 3.08 | 3.02 | 400 | 0 | 0.0 |
| 10/10/2024 |
3.08
|
942,500 | 3.11 | 3.11 | 3.04 | 0 | 4,100 | -0.0 |
| 09/10/2024 |
3.11
|
647,100 | 3.10 | 3.12 | 3.07 | 8,100 | 100 | 0.0 |
| 08/10/2024 |
3.11
|
767,300 | 3.12 | 3.13 | 3.04 | 0 | 46,600 | -0.1 |
| 07/10/2024 |
3.04
|
616,400 | 3.04 | 3.15 | 3.01 | 0 | 600 | -0.0 |
| 04/10/2024 |
3.04
|
1,507,600 | 3.10 | 3.18 | 3 | 6,400 | 149,300 | -0.4 |
| 03/10/2024 |
3.19
|
1,586,500 | 3.30 | 3.31 | 3.19 | 0 | 200 | -0.0 |
| 02/10/2024 |
3.30
|
984,800 | 3.34 | 3.37 | 3.30 | 5,000 | 131,400 | -0.4 |
| 01/10/2024 |
3.37
|
744,700 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 |
| 30/09/2024 |
3.37
|
631,000 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
1,008,200 | 3.40 | 3.44 | 3.36 | 0 | 143,200 | -0.5 |
| 26/09/2024 |
3.41
|
788,300 | 3.41 | 3.43 | 3.37 | 0 | 0 | 0 |
| 25/09/2024 |
3.41
|
675,400 | 3.41 | 3.45 | 3.38 | 0 | 7,100 | -0.0 |