| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.15 | -4.79% | 29,085,800 | -128,500 | -0.5 |
2.98
3.15
3
|
|
2 tháng
(2025-11-28) |
-0.12 | -3.87% | 116,048,600 | -65,700 | -0.6 |
2.98
4.06
3
|
|
3 tháng
(2025-10-29) |
0.03 | 1.02% | 124,451,100 | -72,300 | -0.6 |
2.81
4.06
3
|
|
6 tháng
(2025-07-31) |
-0.01 | -0.33% | 243,067,600 | -229,300 | 0.3 |
2.70
4.06
3
|
|
12 tháng
(2025-02-03) |
-0.02 | -0.67% | 392,860,300 | 133,119 | 1.5 |
2.34
4.06
3
|
|
24 tháng
(2024-02-07) |
-1.44 | -32.58% | 702,729,300 | -768,461 | -2.1 |
2.34
4.96
3
|
|
36 tháng
(2023-02-13) |
-1.34 | -31.02% | 1,566,748,200 | 14,722,541 | 67.1 |
2.34
6.03
3
|
|
60 tháng
(2021-02-22) |
-2.16 | -42.02% | 4,117,621,400 | 15,957,449 | 66.1 |
2.34
17.20
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |