| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -3.33% | 6,609,700 | 0 | 0 |
2.90
3.10
2.90
|
|
2 tháng
(2026-04-13) |
-0.40 | -12.12% | 16,411,700 | 0 | 0 |
2.90
3.40
2.90
|
|
3 tháng
(2026-03-16) |
-0.40 | -12.12% | 30,070,700 | 0 | 0 |
2.90
3.40
2.90
|
|
6 tháng
(2025-12-15) |
-0.70 | -19.44% | 78,219,600 | 0 | 0 |
2.90
3.80
2.90
|
|
12 tháng
(2025-06-17) |
-1.20 | -29.27% | 272,677,300 | 0 | 0 |
2.90
4.70
2.90
|
|
24 tháng
(2024-06-24) |
-2.50 | -46.30% | 695,842,521 | 0 | 0 |
2.90
6.20
2.90
|
|
36 tháng
(2023-11-06) |
-7.10 | -71% | 1,008,819,480 | 0 | 0 |
2.90
20.80
2.90
|
|
60 tháng
(2023-11-06) |
-7.10 | -71% | 1,008,819,480 | 0 | 0 |
2.90
20.80
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
4.10
|
1,988,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.30
|
684,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
1,685,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
2,006,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
2,383,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/03/2025 |
4.60
|
2,164,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
1,304,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
1,185,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
1,762,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 14/03/2025 |
4.60
|
1,537,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.60
|
2,161,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
1,558,800 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.90
|
2,004,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 10/03/2025 |
4.80
|
2,815,800 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/03/2025 |
4.60
|
1,988,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
2,229,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
1,203,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
3,849,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
1,876,600 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
1,501,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
3,603,500 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
3,781,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/02/2025 |
4.80
|
4,238,100 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
6,369,000 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
4,265,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.70
|
4,863,800 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
3,791,700 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
13,821,400 | 6.30 | 6.40 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
7,467,300 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
6,557,100 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.40
|
8,082,500 | 4.60 | 5.40 | 4.50 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
4,279,963 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
12,423,358 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
2,034,784 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
7,452,509 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/02/2025 |
3.80
|
1,101,914 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/02/2025 |
3.80
|
1,080,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
2,386,975 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/02/2025 |
3.60
|
725,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/01/2025 |
3.70
|
1,584,084 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
1,125,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2025 |
3.70
|
894,286 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.70
|
3,731,655 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 20/01/2025 |
3.60
|
715,747 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/01/2025 |
3.60
|
686,636 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/01/2025 |
3.60
|
733,887 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
375,064 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/01/2025 |
3.50
|
889,987 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2025 |
3.60
|
926,789 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
431,169 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.60
|
1,692,416 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2025 |
3.60
|
899,197 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
307,978 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
910,546 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.60
|
874,479 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
437,523 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/12/2024 |
3.60
|
598,669 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
1,557,824 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/12/2024 |
3.60
|
1,528,953 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.80
|
3,986,507 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.70
|
3,042,423 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/12/2024 |
3.50
|
665,711 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/12/2024 |
3.50
|
661,639 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/12/2024 |
3.60
|
890,076 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/12/2024 |
3.60
|
545,120 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/12/2024 |
3.60
|
1,830,819 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/12/2024 |
3.60
|
805,207 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/12/2024 |
3.70
|
1,039,785 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/12/2024 |
3.70
|
1,296,861 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/12/2024 |
3.60
|
1,082,034 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
4,539,117 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
376,249 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
1,131,096 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/12/2024 |
3.60
|
387,842 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/12/2024 |
3.60
|
777,724 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/12/2024 |
3.50
|
626,379 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/12/2024 |
3.60
|
576,931 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/12/2024 |
3.50
|
2,010,965 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/11/2024 |
3.50
|
414,723 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.60
|
726,588 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/11/2024 |
3.60
|
436,684 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.60
|
639,476 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
961,407 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.50
|
305,595 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.60
|
566,726 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.50
|
922,509 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.60
|
531,863 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.60
|
559,923 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
723,559 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
1,454,027 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
296,280 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
858,457 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
980,574 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
1,001,864 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.70
|
887,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
279,819 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
978,951 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.60
|
958,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
987,652 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
2,091,758 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |