| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 26,821,500 | 10,900 | 0 |
2.62
2.88
2.68
|
|
2 tháng
(2026-04-20) |
-0.12 | -4.27% | 42,611,500 | -2,234,300 | 0 |
2.62
2.88
2.68
|
|
3 tháng
(2026-03-19) |
0.09 | 3.46% | 72,898,800 | -2,478,400 | -0.1 |
2.51
3.01
2.68
|
|
6 tháng
(2025-12-19) |
0.07 | 2.67% | 257,170,100 | -477,200 | 5.0 |
2.45
3.56
2.68
|
|
12 tháng
(2025-06-23) |
0.46 | 20.63% | 732,256,700 | -4,955,800 | -8.7 |
2.23
3.72
2.68
|
|
24 tháng
(2024-06-27) |
0.65 | 31.86% | 1,079,140,200 | 14,261,640 | 21.4 |
1.62
3.72
2.68
|
|
36 tháng
(2023-07-03) |
-0.19 | -6.60% | 1,722,730,500 | 14,289,540 | 21.4 |
1.62
3.72
2.68
|
|
60 tháng
(2021-07-13) |
-0.30 | -10.03% | 4,223,245,200 | 10,487,069 | -3.1 |
1.45
10.50
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
2.19
|
2,825,200 | 2.17 | 2.25 | 2.15 | 128,100 | 36,900 | 0.2 |
| 31/03/2025 |
2.18
|
2,670,400 | 2.20 | 2.28 | 2.14 | 300 | 22,800 | -0.1 |
| 28/03/2025 |
2.20
|
9,461,500 | 2.07 | 2.20 | 2.07 | 285,400 | 160,700 | 0.3 |
| 27/03/2025 |
2.06
|
642,000 | 2.05 | 2.08 | 2.04 | 66,100 | 22,800 | 0.1 |
| 26/03/2025 |
2.05
|
1,764,700 | 2.08 | 2.12 | 2.05 | 112,700 | 19,600 | 0.2 |
| 25/03/2025 |
2.09
|
1,749,800 | 2.03 | 2.11 | 2.03 | 0 | 0 | 0 |
| 24/03/2025 |
2.03
|
2,060,600 | 2.10 | 2.10 | 2.01 | 2,200 | 250,200 | -0.5 |
| 21/03/2025 |
2.10
|
5,028,900 | 2.26 | 2.26 | 2.08 | 0 | 0 | 0 |
| 20/03/2025 |
2.12
|
3,649,600 | 1.99 | 2.12 | 1.97 | 14,581,400 | 100 | 28.9 |
| 19/03/2025 |
1.99
|
1,068,600 | 1.99 | 2.01 | 1.97 | 0 | 81,960 | -0.2 |
| 18/03/2025 |
1.99
|
716,500 | 1.97 | 2 | 1.97 | 19,600 | 66,100 | -0.1 |
| 17/03/2025 |
1.97
|
1,475,600 | 1.97 | 2 | 1.95 | 6,600 | 0 | 0.0 |
| 14/03/2025 |
1.97
|
1,064,600 | 1.97 | 2.02 | 1.97 | 0 | 0 | 0 |
| 13/03/2025 |
1.99
|
1,487,700 | 2 | 2.02 | 1.98 | 0 | 30,000 | -0.1 |
| 12/03/2025 |
2.02
|
1,277,900 | 2.02 | 2.03 | 2 | 14,000 | 0 | 0.0 |
| 11/03/2025 |
2.02
|
1,398,400 | 2.01 | 2.03 | 2 | 0 | 0 | 0 |
| 10/03/2025 |
2.03
|
1,454,500 | 2.02 | 2.05 | 2.02 | 0 | 44,700 | -0.1 |
| 07/03/2025 |
2.02
|
2,210,000 | 2 | 2.04 | 2 | 279,500 | 0 | 0.6 |
| 06/03/2025 |
2
|
1,147,800 | 1.98 | 2 | 1.98 | 317,900 | 64,500 | 0.5 |
| 05/03/2025 |
1.98
|
1,019,100 | 2.02 | 2.02 | 1.97 | 0 | 41,200 | -0.1 |
| 04/03/2025 |
2
|
910,300 | 2 | 2.02 | 1.99 | 79,500 | 0 | 0.2 |
| 03/03/2025 |
2.02
|
1,680,900 | 2.01 | 2.02 | 1.99 | 0 | 0 | 0 |
| 28/02/2025 |
2.01
|
1,771,900 | 2.04 | 2.04 | 2 | 0 | 0 | 0 |
| 27/02/2025 |
2.01
|
1,819,500 | 2.01 | 2.04 | 2 | 24,100 | 3,500 | 0.0 |
| 26/02/2025 |
2.01
|
792,800 | 2.01 | 2.02 | 2 | 0 | 0 | 0 |
| 25/02/2025 |
2.01
|
1,851,400 | 2.05 | 2.07 | 2 | 9,400 | 500 | 0.0 |
| 24/02/2025 |
2.03
|
1,960,500 | 1.99 | 2.06 | 1.99 | 59,800 | 0 | 0.1 |
| 21/02/2025 |
1.99
|
1,695,900 | 1.99 | 2.01 | 1.97 | 5,000 | 0 | 0.0 |
| 20/02/2025 |
2
|
1,439,300 | 2 | 2.03 | 2 | 0 | 0 | 0 |
| 19/02/2025 |
2
|
2,861,100 | 2 | 2.03 | 1.99 | 0 | 10,000 | -0.0 |
| 18/02/2025 |
2
|
1,190,800 | 2 | 2.02 | 1.99 | 0 | 0 | 0 |
| 17/02/2025 |
2
|
1,126,400 | 2.04 | 2.04 | 1.99 | 25,600 | 0 | 0.1 |
| 14/02/2025 |
2
|
1,518,100 | 1.97 | 2.05 | 1.97 | 0 | 0 | 0 |
| 13/02/2025 |
1.97
|
1,112,900 | 1.99 | 1.99 | 1.97 | 0 | 0 | 0 |
| 12/02/2025 |
1.99
|
1,610,400 | 1.99 | 2.01 | 1.96 | 0 | 0 | 0 |
| 11/02/2025 |
1.99
|
980,300 | 2 | 2.02 | 1.96 | 0 | 7,500 | -0.0 |
| 10/02/2025 |
1.99
|
1,422,300 | 2.03 | 2.05 | 1.97 | 0 | 0 | 0 |
| 07/02/2025 |
2.03
|
1,706,500 | 2.02 | 2.07 | 2.02 | 30,800 | 0 | 0.1 |
| 06/02/2025 |
2.02
|
1,926,700 | 2.03 | 2.08 | 2.02 | 21,000 | 10,000 | 0.0 |
| 05/02/2025 |
2.02
|
1,747,800 | 2.12 | 2.13 | 2.02 | 33,900 | 0 | 0.1 |
| 04/02/2025 |
2.10
|
4,151,800 | 2.16 | 2.16 | 2.06 | 10,000 | 93,900 | -0.2 |
| 03/02/2025 |
2.02
|
2,610,200 | 1.91 | 2.02 | 1.90 | 0 | 98,200 | -0.2 |
| 24/01/2025 |
1.89
|
913,800 | 1.87 | 1.90 | 1.86 | 100 | 0 | 0.0 |
| 23/01/2025 |
1.87
|
458,500 | 1.88 | 1.89 | 1.87 | 0 | 0 | 0 |
| 22/01/2025 |
1.89
|
401,800 | 1.91 | 1.91 | 1.87 | 100 | 900 | -0.0 |
| 21/01/2025 |
1.91
|
849,500 | 1.93 | 1.93 | 1.88 | 100 | 11,200 | -0.0 |
| 20/01/2025 |
1.92
|
718,700 | 1.93 | 1.93 | 1.89 | 14,400 | 0 | 0.0 |
| 17/01/2025 |
1.93
|
259,200 | 1.95 | 1.95 | 1.91 | 0 | 12,300 | -0.0 |
| 16/01/2025 |
1.94
|
513,200 | 1.96 | 1.96 | 1.91 | 0 | 800 | -0.0 |
| 15/01/2025 |
1.93
|
302,000 | 1.95 | 1.97 | 1.91 | 3,400 | 4,600 | -0.0 |
| 14/01/2025 |
1.90
|
354,200 | 1.96 | 1.96 | 1.90 | 2,000 | 50,000 | -0.1 |
| 13/01/2025 |
1.96
|
611,100 | 1.87 | 1.98 | 1.87 | 25,100 | 18,000 | 0.0 |
| 10/01/2025 |
1.97
|
500,500 | 1.97 | 2.01 | 1.97 | 8,600 | 0 | 0.0 |
| 09/01/2025 |
2.01
|
479,700 | 1.96 | 2.05 | 1.96 | 10,500 | 21,400 | -0.0 |
| 08/01/2025 |
2
|
441,000 | 2 | 2.01 | 1.95 | 0 | 1,500 | -0.0 |
| 07/01/2025 |
1.97
|
403,000 | 2 | 2.04 | 1.96 | 0 | 7,500 | -0.0 |
| 06/01/2025 |
2
|
631,200 | 2.01 | 2.06 | 1.95 | 3,300 | 100 | 0.0 |
| 03/01/2025 |
2.03
|
656,300 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 |
| 02/01/2025 |
2.08
|
812,800 | 2.08 | 2.08 | 2.03 | 35,300 | 4,800 | 0.1 |
| 31/12/2024 |
2.08
|
1,284,900 | 2.17 | 2.17 | 2.07 | 25,300 | 5,500 | 0.0 |
| 30/12/2024 |
2.03
|
1,308,100 | 2.20 | 2.21 | 2.02 | 30,700 | 0 | 0.1 |
| 27/12/2024 |
2.13
|
1,241,100 | 2.12 | 2.16 | 2.09 | 74,100 | 100 | 0.2 |
| 26/12/2024 |
2.10
|
2,203,300 | 2.04 | 2.17 | 2.02 | 76,800 | 126,500 | -0.1 |
| 25/12/2024 |
2.04
|
1,584,300 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 |
| 24/12/2024 |
2.01
|
1,223,800 | 2.04 | 2.04 | 1.95 | 100 | 0 | 0.0 |
| 23/12/2024 |
2.03
|
841,200 | 1.98 | 2.05 | 1.98 | 74,000 | 4,400 | 0.1 |
| 20/12/2024 |
1.97
|
1,942,300 | 1.94 | 2.02 | 1.94 | 0 | 10,000 | -0.0 |
| 19/12/2024 |
1.93
|
491,200 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 |
| 18/12/2024 |
1.97
|
1,019,600 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 |
| 17/12/2024 |
1.95
|
509,600 | 1.91 | 1.96 | 1.91 | 0 | 12,000 | -0.0 |
| 16/12/2024 |
1.91
|
304,300 | 1.94 | 1.94 | 1.90 | 0 | 300 | -0.0 |
| 13/12/2024 |
1.92
|
695,100 | 1.94 | 1.95 | 1.92 | 15,800 | 0 | 0.0 |
| 12/12/2024 |
1.94
|
695,700 | 1.92 | 1.95 | 1.92 | 0 | 3,500 | -0.0 |
| 11/12/2024 |
1.92
|
580,200 | 1.94 | 1.95 | 1.91 | 0 | 15,800 | -0.0 |
| 10/12/2024 |
1.90
|
1,565,200 | 1.94 | 1.97 | 1.90 | 1,900 | 11,900 | -0.0 |
| 09/12/2024 |
1.94
|
1,360,500 | 1.91 | 1.98 | 1.91 | 12,700 | 2,900 | 0.0 |
| 06/12/2024 |
1.91
|
445,800 | 1.91 | 1.92 | 1.90 | 0 | 0 | 0 |
| 05/12/2024 |
1.91
|
781,400 | 1.88 | 1.93 | 1.88 | 0 | 0 | 0 |
| 04/12/2024 |
1.90
|
650,900 | 1.88 | 1.94 | 1.88 | 7,500 | 24,900 | -0.0 |
| 03/12/2024 |
1.88
|
583,300 | 1.90 | 1.95 | 1.88 | 600 | 0 | 0.0 |
| 02/12/2024 |
1.91
|
232,400 | 1.90 | 1.95 | 1.90 | 0 | 600 | -0.0 |
| 29/11/2024 |
1.91
|
801,200 | 1.95 | 1.95 | 1.88 | 65,100 | 700 | 0.1 |
| 28/11/2024 |
1.95
|
405,300 | 1.94 | 1.97 | 1.94 | 8,300 | 2,500 | 0.0 |
| 27/11/2024 |
1.94
|
336,600 | 1.93 | 1.95 | 1.92 | 6,200 | 2,500 | 0.0 |
| 26/11/2024 |
1.94
|
222,200 | 1.96 | 1.96 | 1.93 | 0 | 1,400 | -0.0 |
| 25/11/2024 |
1.97
|
1,265,300 | 1.90 | 2 | 1.90 | 29,500 | 13,500 | 0.0 |
| 22/11/2024 |
1.90
|
848,200 | 1.87 | 1.95 | 1.87 | 1,200 | 66,800 | -0.1 |
| 21/11/2024 |
1.87
|
398,100 | 1.87 | 1.89 | 1.84 | 22,700 | 24,600 | -0.0 |
| 20/11/2024 |
1.84
|
555,700 | 1.82 | 1.88 | 1.82 | 19,300 | 12,600 | 0.0 |
| 19/11/2024 |
1.85
|
475,500 | 1.86 | 1.89 | 1.85 | 500 | 0 | 0.0 |
| 18/11/2024 |
1.86
|
847,400 | 1.80 | 1.89 | 1.80 | 49,800 | 0 | 0.1 |
| 15/11/2024 |
1.80
|
1,693,100 | 1.87 | 1.87 | 1.76 | 54,500 | 0 | 0.1 |
| 14/11/2024 |
1.87
|
1,077,500 | 1.90 | 1.95 | 1.86 | 100 | 0 | 0.0 |
| 13/11/2024 |
1.94
|
728,300 | 1.94 | 1.97 | 1.88 | 0 | 0 | 0 |
| 12/11/2024 |
1.94
|
929,600 | 2 | 2.02 | 1.94 | 0 | 100 | -0.0 |
| 11/11/2024 |
1.98
|
1,903,700 | 1.95 | 2.03 | 1.94 | 0 | 6,200 | -0.0 |
| 08/11/2024 |
1.95
|
1,947,500 | 1.93 | 2.02 | 1.93 | 0 | 95,500 | -0.2 |
| 07/11/2024 |
1.93
|
774,900 | 1.94 | 1.97 | 1.91 | 900 | 10,500 | -0.0 |
| 06/11/2024 |
1.93
|
1,498,700 | 1.91 | 1.97 | 1.89 | 0 | 0 | 0 |
| 05/11/2024 |
1.91
|
635,500 | 1.92 | 1.94 | 1.89 | 100 | 100 | 0 |