| 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) |
-0.02 | -0.57% | 159,900 | 0 | 0 |
3.42
3.54
3.49
|
|
2 tháng
(2026-04-13) |
-0.20 | -5.42% | 377,400 | -592 | 0 |
3.42
3.69
3.49
|
|
3 tháng
(2026-03-16) |
-0.01 | -0.29% | 623,500 | -592 | -0 |
3.42
3.71
3.49
|
|
6 tháng
(2025-12-15) |
-0.56 | -13.75% | 1,782,700 | -592 | -0 |
3.42
4.22
3.49
|
|
12 tháng
(2025-06-17) |
-0.54 | -13.35% | 7,179,200 | -7,592 | -0.0 |
3.42
5.14
3.49
|
|
24 tháng
(2024-06-24) |
-0.53 | -13.15% | 15,189,600 | -8,192 | -0.0 |
3.01
5.24
3.49
|
|
36 tháng
(2023-06-28) |
-3.34 | -48.93% | 22,112,400 | -15,592 | -0.1 |
3.01
8.61
3.49
|
|
60 tháng
(2021-07-08) |
-5.20 | -59.86% | 49,859,800 | 16,408 | 1.3 |
3.01
26.85
3.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
4.69
|
36,200 | 4.69 | 4.70 | 4.47 | 0 | 0 | 0 |
| 26/03/2025 |
4.70
|
38,300 | 4.81 | 4.81 | 4.54 | 0 | 0 | 0 |
| 25/03/2025 |
4.58
|
115,900 | 4.58 | 4.87 | 4.55 | 0 | 0 | 0 |
| 24/03/2025 |
4.88
|
31,400 | 5.25 | 5.25 | 4.88 | 0 | 0 | 0 |
| 21/03/2025 |
5.24
|
149,100 | 5.39 | 5.39 | 5.09 | 0 | 0 | 0 |
| 20/03/2025 |
5.04
|
541,500 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.71
|
133,700 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 18/03/2025 |
4.41
|
124,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 17/03/2025 |
4.12
|
120,500 | 4.02 | 4.12 | 3.79 | 0 | 0 | 0 |
| 14/03/2025 |
3.85
|
82,500 | 3.79 | 3.88 | 3.77 | 0 | 0 | 0 |
| 13/03/2025 |
3.80
|
10,900 | 3.81 | 3.85 | 3.70 | 0 | 0 | 0 |
| 12/03/2025 |
3.80
|
8,200 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
| 11/03/2025 |
3.73
|
13,800 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 |
| 10/03/2025 |
3.82
|
29,300 | 3.89 | 3.89 | 3.61 | 0 | 0 | 0 |
| 07/03/2025 |
3.69
|
59,200 | 3.81 | 3.81 | 3.69 | 0 | 0 | 0 |
| 06/03/2025 |
3.81
|
14,300 | 3.89 | 3.89 | 3.58 | 0 | 0 | 0 |
| 05/03/2025 |
3.70
|
122,400 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.94
|
150,100 | 4.08 | 4.08 | 3.84 | 0 | 0 | 0 |
| 03/03/2025 |
4.08
|
165,100 | 4.09 | 4.11 | 3.94 | 0 | 0 | 0 |
| 28/02/2025 |
3.84
|
180,700 | 3.81 | 3.84 | 3.61 | 0 | 0 | 0 |
| 27/02/2025 |
3.59
|
114,600 | 3.43 | 3.59 | 3.41 | 0 | 0 | 0 |
| 26/02/2025 |
3.36
|
121,700 | 3.40 | 3.44 | 3.30 | 0 | 0 | 0 |
| 25/02/2025 |
3.41
|
152,300 | 3.43 | 3.56 | 3.33 | 0 | 0 | 0 |
| 24/02/2025 |
3.44
|
41,100 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
| 21/02/2025 |
3.44
|
162,600 | 3.65 | 3.66 | 3.43 | 0 | 0 | 0 |
| 20/02/2025 |
3.44
|
185,400 | 3.28 | 3.44 | 3.20 | 0 | 0 | 0 |
| 19/02/2025 |
3.26
|
173,700 | 3.24 | 3.30 | 3.15 | 0 | 0 | 0 |
| 18/02/2025 |
3.23
|
84,700 | 3.15 | 3.31 | 3.15 | 0 | 0 | 0 |
| 17/02/2025 |
3.21
|
36,500 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
| 14/02/2025 |
3.21
|
33,500 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 |
| 13/02/2025 |
3.19
|
2,500 | 3.15 | 3.21 | 3.15 | 0 | 0 | 0 |
| 12/02/2025 |
3.18
|
12,900 | 3.19 | 3.31 | 3.18 | 0 | 0 | 0 |
| 11/02/2025 |
3.22
|
50,700 | 3.19 | 3.23 | 3.11 | 0 | 0 | 0 |
| 10/02/2025 |
3.23
|
60,200 | 3.17 | 3.24 | 3.15 | 0 | 0 | 0 |
| 07/02/2025 |
3.24
|
32,100 | 3.24 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/02/2025 |
3.24
|
4,800 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 |
| 05/02/2025 |
3.24
|
49,900 | 3.15 | 3.24 | 3.13 | 0 | 0 | 0 |
| 04/02/2025 |
3.18
|
36,900 | 3.06 | 3.18 | 3.01 | 0 | 0 | 0 |
| 03/02/2025 |
3.06
|
7,000 | 3.01 | 3.09 | 3.01 | 0 | 0 | 0 |
| 24/01/2025 |
3.01
|
16,200 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 23/01/2025 |
3.09
|
19,800 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 22/01/2025 |
3.05
|
18,000 | 3.10 | 3.13 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.06
|
61,800 | 3.15 | 3.19 | 3.06 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
5,400 | 3.19 | 3.20 | 3.02 | 0 | 0 | 0 |
| 17/01/2025 |
3.17
|
93,800 | 3.40 | 3.40 | 3.17 | 0 | 13,500 | -0.0 |
| 16/01/2025 |
3.40
|
84,200 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
| 15/01/2025 |
3.46
|
118,800 | 3.30 | 3.56 | 3.19 | 0 | 0 | 0 |
| 14/01/2025 |
3.43
|
6,300 | 3.34 | 3.43 | 3.24 | 0 | 0 | 0 |
| 13/01/2025 |
3.34
|
4,300 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
| 10/01/2025 |
3.54
|
2,400 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
| 09/01/2025 |
3.55
|
29,700 | 3.44 | 3.58 | 3.43 | 100 | 0 | 0.0 |
| 08/01/2025 |
3.51
|
9,600 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.44
|
17,000 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
| 06/01/2025 |
3.44
|
15,200 | 3.55 | 3.55 | 3.44 | 200 | 0 | 0.0 |
| 03/01/2025 |
3.54
|
14,400 | 3.50 | 3.56 | 3.47 | 0 | 0 | 0 |
| 02/01/2025 |
3.49
|
28,900 | 3.68 | 3.69 | 3.49 | 0 | 0 | 0 |
| 31/12/2024 |
3.69
|
2,600 | 3.56 | 3.74 | 3.56 | 100 | 0 | 0.0 |
| 30/12/2024 |
3.61
|
132,500 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
| 27/12/2024 |
3.79
|
19,300 | 3.58 | 3.79 | 3.55 | 100 | 0 | 0.0 |
| 26/12/2024 |
3.58
|
40,000 | 3.70 | 3.73 | 3.57 | 0 | 0 | 0 |
| 25/12/2024 |
3.71
|
600 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 |
| 24/12/2024 |
3.78
|
49,800 | 3.74 | 3.79 | 3.54 | 0 | 0 | 0 |
| 23/12/2024 |
3.80
|
22,900 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
| 20/12/2024 |
3.81
|
57,200 | 3.80 | 3.83 | 3.70 | 13,000 | 0 | 0.1 |
| 19/12/2024 |
3.80
|
30,700 | 3.71 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/12/2024 |
3.80
|
30,000 | 3.78 | 3.82 | 3.70 | 0 | 0 | 0 |
| 17/12/2024 |
3.79
|
24,300 | 3.80 | 3.84 | 3.70 | 0 | 0 | 0 |
| 16/12/2024 |
3.80
|
4,600 | 3.72 | 3.84 | 3.72 | 0 | 0 | 0 |
| 13/12/2024 |
3.84
|
50,600 | 3.79 | 3.84 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.82
|
19,700 | 3.86 | 3.87 | 3.73 | 0 | 0 | 0 |
| 11/12/2024 |
3.88
|
7,200 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 |
| 10/12/2024 |
3.77
|
31,100 | 3.80 | 3.95 | 3.75 | 0 | 0 | 0 |
| 09/12/2024 |
3.96
|
71,500 | 4.06 | 4.06 | 3.72 | 0 | 0 | 0 |
| 06/12/2024 |
3.96
|
14,400 | 3.98 | 4.07 | 3.72 | 0 | 0 | 0 |
| 05/12/2024 |
3.98
|
10,800 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
| 04/12/2024 |
3.89
|
90,700 | 3.70 | 4.05 | 3.70 | 0 | 0 | 0 |
| 03/12/2024 |
3.79
|
2,200 | 3.56 | 3.83 | 3.50 | 0 | 0 | 0 |
| 02/12/2024 |
3.68
|
2,600 | 3.70 | 3.88 | 3.68 | 0 | 0 | 0 |
| 29/11/2024 |
3.88
|
200 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
| 28/11/2024 |
3.84
|
31,900 | 3.70 | 3.91 | 3.70 | 0 | 0 | 0 |
| 27/11/2024 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 26/11/2024 |
3.98
|
12,400 | 3.97 | 4.01 | 3.68 | 0 | 0 | 0 |
| 25/11/2024 |
3.81
|
7,900 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 |
| 22/11/2024 |
3.87
|
500 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
| 21/11/2024 |
3.81
|
400 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.81
|
7,200 | 3.84 | 3.94 | 3.54 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
10,900 | 3.80 | 3.98 | 3.67 | 0 | 0 | 0 |
| 18/11/2024 |
3.77
|
5,100 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
25,900 | 3.96 | 3.96 | 3.66 | 0 | 0 | 0 |
| 14/11/2024 |
3.80
|
25,300 | 3.63 | 4.03 | 3.63 | 0 | 0 | 0 |
| 13/11/2024 |
3.80
|
7,700 | 3.94 | 3.94 | 3.66 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
1,700 | 3.64 | 3.70 | 3.64 | 0 | 0 | 0 |
| 11/11/2024 |
3.82
|
26,000 | 3.70 | 3.82 | 3.56 | 0 | 0 | 0 |
| 08/11/2024 |
3.82
|
900 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
| 07/11/2024 |
3.73
|
4,600 | 3.60 | 3.79 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.80
|
10,500 | 3.69 | 3.90 | 3.68 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
2,700 | 3.58 | 3.80 | 3.58 | 0 | 0 | 0 |
| 04/11/2024 |
3.68
|
1,300 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
| 01/11/2024 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 31/10/2024 |
3.56
|
5,400 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |