| 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) |
-0.23 | -6.41% | 1,733,800 | -16,000 | 0 |
3.28
3.65
3.30
|
|
2 tháng
(2026-04-13) |
-0.17 | -4.82% | 4,732,500 | -31,000 | 0 |
3.28
3.67
3.30
|
|
3 tháng
(2026-03-16) |
0.19 | 5.99% | 8,959,000 | 10,900 | 0.1 |
3.12
3.67
3.30
|
|
6 tháng
(2025-12-15) |
-0.93 | -21.68% | 24,580,200 | 92,700 | 0.4 |
3.12
4.29
3.30
|
|
12 tháng
(2025-06-17) |
0.10 | 3.07% | 143,074,100 | 515,500 | 1.3 |
3.12
6.07
3.30
|
|
24 tháng
(2024-06-24) |
-0.82 | -19.62% | 190,409,500 | 476,471 | 1.1 |
2.83
6.07
3.30
|
|
36 tháng
(2023-06-28) |
-1.05 | -23.81% | 347,588,800 | 531,723 | 1.4 |
2.83
6.07
3.30
|
|
60 tháng
(2021-07-08) |
-1.25 | -27.11% | 854,446,100 | 386,579 | -1.1 |
2.61
15.80
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
3.46
|
120,700 | 3.45 | 3.47 | 3.42 | 900 | 0 | 0.0 |
| 26/03/2025 |
3.42
|
218,600 | 3.47 | 3.53 | 3.42 | 900 | 0 | 0.0 |
| 25/03/2025 |
3.47
|
471,300 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
| 24/03/2025 |
3.62
|
249,100 | 3.70 | 3.74 | 3.59 | 0 | 5,400 | -0.0 |
| 21/03/2025 |
3.68
|
1,585,900 | 3.46 | 3.70 | 3.43 | 0 | 0 | 0 |
| 20/03/2025 |
3.46
|
62,200 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 |
| 19/03/2025 |
3.45
|
185,200 | 3.43 | 3.48 | 3.43 | 2,400 | 700 | 0.0 |
| 18/03/2025 |
3.43
|
116,500 | 3.45 | 3.50 | 3.42 | 0 | 0 | 0 |
| 17/03/2025 |
3.45
|
198,500 | 3.54 | 3.54 | 3.41 | 2,800 | 1,100 | 0.0 |
| 14/03/2025 |
3.50
|
120,600 | 3.49 | 3.50 | 3.42 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
634,000 | 3.39 | 3.57 | 3.39 | 13,900 | 0 | 0.0 |
| 12/03/2025 |
3.39
|
36,100 | 3.36 | 3.42 | 3.36 | 3,900 | 0 | 0.0 |
| 11/03/2025 |
3.40
|
123,300 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 |
| 10/03/2025 |
3.40
|
81,700 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
| 07/03/2025 |
3.40
|
68,900 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 |
| 06/03/2025 |
3.41
|
65,100 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
| 05/03/2025 |
3.38
|
177,000 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
| 04/03/2025 |
3.43
|
190,900 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
| 03/03/2025 |
3.46
|
144,300 | 3.47 | 3.48 | 3.42 | 0 | 0 | 0 |
| 28/02/2025 |
3.46
|
222,400 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 27/02/2025 |
3.49
|
182,500 | 3.47 | 3.50 | 3.43 | 0 | 3,400 | -0.0 |
| 26/02/2025 |
3.47
|
124,200 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 25/02/2025 |
3.46
|
106,000 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 |
| 24/02/2025 |
3.45
|
105,600 | 3.46 | 3.48 | 3.40 | 0 | 0 | 0 |
| 21/02/2025 |
3.45
|
209,600 | 3.47 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.47
|
166,900 | 3.50 | 3.55 | 3.45 | 0 | 14,800 | -0.1 |
| 19/02/2025 |
3.50
|
449,100 | 3.43 | 3.55 | 3.39 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
180,600 | 3.38 | 3.44 | 3.36 | 100 | 0 | 0.0 |
| 17/02/2025 |
3.36
|
114,800 | 3.38 | 3.38 | 3.34 | 6,000 | 0 | 0.0 |
| 14/02/2025 |
3.35
|
119,700 | 3.35 | 3.39 | 3.30 | 300 | 100 | 0.0 |
| 13/02/2025 |
3.35
|
121,300 | 3.40 | 3.41 | 3.34 | 0 | 0 | 0 |
| 12/02/2025 |
3.42
|
53,400 | 3.46 | 3.47 | 3.32 | 0 | 13,300 | -0.0 |
| 11/02/2025 |
3.42
|
239,300 | 3.32 | 3.48 | 3.31 | 0 | 3,900 | -0.0 |
| 10/02/2025 |
3.32
|
139,500 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 07/02/2025 |
3.36
|
156,400 | 3.34 | 3.45 | 3.33 | 0 | 0 | 0 |
| 06/02/2025 |
3.34
|
65,900 | 3.33 | 3.35 | 3.30 | 0 | 100 | -0.0 |
| 05/02/2025 |
3.35
|
75,100 | 3.33 | 3.37 | 3.33 | 300 | 4,000 | -0.0 |
| 04/02/2025 |
3.33
|
55,400 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.31
|
106,900 | 3.32 | 3.32 | 3.23 | 10,000 | 100 | 0.0 |
| 24/01/2025 |
3.28
|
64,800 | 3.26 | 3.29 | 3.24 | 100 | 6,900 | -0.0 |
| 23/01/2025 |
3.26
|
17,300 | 3.24 | 3.30 | 3.23 | 0 | 0 | 0 |
| 22/01/2025 |
3.24
|
75,200 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
| 21/01/2025 |
3.26
|
41,500 | 3.26 | 3.34 | 3.23 | 0 | 100 | -0.0 |
| 20/01/2025 |
3.26
|
41,200 | 3.26 | 3.28 | 3.23 | 0 | 0 | 0 |
| 17/01/2025 |
3.26
|
118,200 | 3.17 | 3.26 | 3.17 | 8,100 | 9,800 | -0.0 |
| 16/01/2025 |
3.26
|
12,700 | 3.37 | 3.37 | 3.26 | 0 | 2,600 | -0.0 |
| 15/01/2025 |
3.26
|
76,000 | 3.25 | 3.30 | 3.24 | 300 | 17,200 | -0.1 |
| 14/01/2025 |
3.23
|
31,500 | 3.29 | 3.29 | 3.21 | 5,000 | 100 | 0.0 |
| 13/01/2025 |
3.28
|
123,900 | 3.20 | 3.29 | 3.19 | 13,300 | 0 | 0.0 |
| 10/01/2025 |
3.25
|
72,900 | 3.29 | 3.30 | 3.22 | 2,800 | 0 | 0.0 |
| 09/01/2025 |
3.29
|
58,800 | 3.30 | 3.35 | 3.29 | 400 | 0 | 0.0 |
| 08/01/2025 |
3.30
|
126,800 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
44,700 | 3.35 | 3.35 | 3.26 | 0 | 1,300 | -0.0 |
| 06/01/2025 |
3.31
|
72,200 | 3.37 | 3.45 | 3.31 | 0 | 3,300 | -0.0 |
| 03/01/2025 |
3.37
|
85,600 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
| 02/01/2025 |
3.35
|
71,000 | 3.38 | 3.39 | 3.33 | 0 | 300 | -0.0 |
| 31/12/2024 |
3.37
|
160,800 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
58,800 | 3.40 | 3.44 | 3.36 | 0 | 100 | -0.0 |
| 27/12/2024 |
3.40
|
115,200 | 3.49 | 3.49 | 3.40 | 0 | 100 | -0.0 |
| 26/12/2024 |
3.46
|
162,800 | 3.42 | 3.49 | 3.42 | 100 | 0 | 0.0 |
| 25/12/2024 |
3.42
|
138,500 | 3.49 | 3.49 | 3.40 | 500 | 0 | 0.0 |
| 24/12/2024 |
3.41
|
415,200 | 3.36 | 3.50 | 3.30 | 4,500 | 7,100 | -0.0 |
| 23/12/2024 |
3.36
|
86,600 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
| 20/12/2024 |
3.31
|
55,700 | 3.38 | 3.38 | 3.31 | 300 | 3,000 | -0.0 |
| 19/12/2024 |
3.36
|
58,100 | 3.32 | 3.37 | 3.27 | 3,300 | 4,900 | -0.0 |
| 18/12/2024 |
3.37
|
181,500 | 3.30 | 3.37 | 3.27 | 1,300 | 0 | 0.0 |
| 17/12/2024 |
3.30
|
43,000 | 3.31 | 3.34 | 3.29 | 0 | 600 | -0.0 |
| 16/12/2024 |
3.34
|
258,100 | 3.39 | 3.40 | 3.16 | 1,100 | 200 | 0.0 |
| 13/12/2024 |
3.39
|
246,200 | 3.40 | 3.40 | 3.35 | 5,000 | 0 | 0.0 |
| 12/12/2024 |
3.38
|
305,800 | 3.40 | 3.44 | 3.38 | 0 | 3,600 | -0.0 |
| 11/12/2024 |
3.42
|
238,300 | 3.44 | 3.45 | 3.38 | 0 | 100 | -0.0 |
| 10/12/2024 |
3.43
|
352,200 | 3.39 | 3.46 | 3.38 | 0 | 0 | 0 |
| 09/12/2024 |
3.36
|
344,500 | 3.32 | 3.39 | 3.30 | 7,000 | 0 | 0.0 |
| 06/12/2024 |
3.29
|
104,500 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 05/12/2024 |
3.30
|
78,500 | 3.23 | 3.35 | 3.23 | 600 | 0 | 0.0 |
| 04/12/2024 |
3.24
|
134,300 | 3.31 | 3.31 | 3.24 | 5,000 | 0 | 0.0 |
| 03/12/2024 |
3.28
|
102,900 | 3.27 | 3.32 | 3.25 | 0 | 4,400 | -0.0 |
| 02/12/2024 |
3.29
|
105,400 | 3.38 | 3.38 | 3.25 | 5,000 | 6,000 | -0.0 |
| 29/11/2024 |
3.34
|
301,500 | 3.33 | 3.34 | 3.29 | 0 | 2,700 | -0.0 |
| 28/11/2024 |
3.33
|
149,800 | 3.32 | 3.35 | 3.32 | 300 | 0 | 0.0 |
| 27/11/2024 |
3.31
|
175,400 | 3.38 | 3.38 | 3.30 | 300 | 300 | -0 |
| 26/11/2024 |
3.32
|
143,000 | 3.33 | 3.34 | 3.30 | 300 | 0 | 0.0 |
| 25/11/2024 |
3.30
|
47,900 | 3.21 | 3.35 | 3.21 | 0 | 6,800 | -0.0 |
| 22/11/2024 |
3.29
|
92,100 | 3.31 | 3.31 | 3.27 | 13,400 | 0 | 0.0 |
| 21/11/2024 |
3.31
|
47,800 | 3.37 | 3.37 | 3.16 | 300 | 1,700 | -0.0 |
| 20/11/2024 |
3.30
|
121,300 | 3.31 | 3.34 | 3.10 | 12,400 | 6,700 | 0.0 |
| 19/11/2024 |
3.31
|
34,000 | 3.34 | 3.34 | 3.28 | 300 | 1,200 | -0.0 |
| 18/11/2024 |
3.32
|
104,200 | 3.25 | 3.32 | 3.25 | 800 | 1,200 | -0.0 |
| 15/11/2024 |
3.24
|
110,900 | 3.30 | 3.34 | 3.24 | 0 | 1,100 | -0.0 |
| 14/11/2024 |
3.30
|
120,100 | 3.37 | 3.39 | 3.14 | 600 | 4,700 | -0.0 |
| 13/11/2024 |
3.37
|
71,200 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
132,500 | 3.43 | 3.45 | 3.34 | 0 | 0 | 0 |
| 11/11/2024 |
3.42
|
169,900 | 3.43 | 3.46 | 3.36 | 0 | 0 | 0 |
| 08/11/2024 |
3.42
|
38,400 | 3.45 | 3.52 | 3.42 | 0 | 300 | -0.0 |
| 07/11/2024 |
3.39
|
104,700 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
| 06/11/2024 |
3.46
|
294,000 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 05/11/2024 |
3.44
|
144,400 | 3.46 | 3.46 | 3.39 | 2,800 | 1,000 | 0.0 |
| 04/11/2024 |
3.41
|
197,600 | 3.41 | 3.45 | 3.40 | 0 | 0 | 0 |
| 01/11/2024 |
3.42
|
82,000 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
| 31/10/2024 |
3.44
|
46,300 | 3.48 | 3.48 | 3.44 | 0 | 100 | -0.0 |