| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.22 | 6.71% | 3,831,300 | 20,300 | 0.1 |
3.28
3.67
3.50
|
|
2 tháng
(2026-03-02) |
0.15 | 4.48% | 9,526,900 | 38,500 | 0.1 |
3.12
3.67
3.50
|
|
3 tháng
(2026-01-29) |
-0.22 | -5.91% | 11,667,100 | 28,600 | 0.1 |
3.12
3.75
3.50
|
|
6 tháng
(2025-10-31) |
-0.71 | -16.86% | 34,522,700 | 100,600 | 0.3 |
3.12
4.68
3.50
|
|
12 tháng
(2025-05-05) |
0.35 | 11.11% | 146,807,900 | 532,900 | 1.2 |
3.12
6.07
3.50
|
|
24 tháng
(2024-05-09) |
-0.99 | -22.05% | 197,022,000 | 294,571 | 0.2 |
2.83
6.07
3.50
|
|
36 tháng
(2023-05-15) |
-1.02 | -22.57% | 361,582,100 | 581,623 | 1.5 |
2.83
6.07
3.50
|
|
60 tháng
(2021-05-25) |
-1.75 | -33.33% | 871,246,600 | 225,179 | -2.1 |
2.61
15.80
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 30/10/2024 |
3.48
|
104,100 | 3.50 | 3.54 | 3.47 | 5,800 | 0 | 0.0 |
| 29/10/2024 |
3.50
|
179,900 | 3.49 | 3.51 | 3.42 | 500 | 0 | 0.0 |
| 28/10/2024 |
3.43
|
180,700 | 3.41 | 3.46 | 3.39 | 0 | 0 | 0 |
| 25/10/2024 |
3.41
|
361,100 | 3.44 | 3.45 | 3.38 | 0 | 0 | 0 |
| 24/10/2024 |
3.42
|
208,400 | 3.44 | 3.48 | 3.42 | 0 | 0 | 0 |
| 23/10/2024 |
3.44
|
175,100 | 3.43 | 3.47 | 3.41 | 800 | 800 | -0.0 |
| 22/10/2024 |
3.42
|
545,900 | 3.50 | 3.51 | 3.42 | 300 | 0 | 0.0 |
| 21/10/2024 |
3.50
|
207,700 | 3.64 | 3.64 | 3.48 | 700 | 1,200 | -0.0 |
| 18/10/2024 |
3.66
|
393,600 | 3.85 | 3.85 | 3.65 | 5,300 | 3,700 | 0.0 |
| 17/10/2024 |
3.84
|
316,700 | 3.80 | 3.88 | 3.72 | 300 | 0 | 0.0 |
| 16/10/2024 |
3.89
|
1,445,200 | 3.90 | 3.90 | 3.70 | 1,800 | 9,500 | -0.0 |
| 15/10/2024 |
3.65
|
216,300 | 3.42 | 3.65 | 3.40 | 9,900 | 500 | 0.0 |
| 14/10/2024 |
3.42
|
205,700 | 3.46 | 3.54 | 3.39 | 0 | 1,800 | -0.0 |
| 11/10/2024 |
3.51
|
59,400 | 3.46 | 3.58 | 3.46 | 0 | 400 | -0.0 |
| 10/10/2024 |
3.53
|
121,400 | 3.54 | 3.56 | 3.48 | 1,100 | 700 | 0.0 |
| 09/10/2024 |
3.54
|
49,400 | 3.60 | 3.60 | 3.52 | 0 | 100 | -0.0 |
| 08/10/2024 |
3.58
|
48,000 | 3.59 | 3.59 | 3.53 | 0 | 7,400 | -0.0 |
| 07/10/2024 |
3.58
|
14,900 | 3.61 | 3.61 | 3.53 | 0 | 1,500 | -0.0 |
| 04/10/2024 |
3.59
|
70,300 | 3.55 | 3.59 | 3.53 | 0 | 0 | 0 |
| 03/10/2024 |
3.58
|
89,400 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 02/10/2024 |
3.57
|
76,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
| 01/10/2024 |
3.63
|
157,700 | 3.60 | 3.68 | 3.60 | 0 | 1,400 | -0.0 |
| 30/09/2024 |
3.62
|
95,800 | 3.61 | 3.67 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.62
|
195,200 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
| 26/09/2024 |
3.66
|
98,300 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 25/09/2024 |
3.66
|
254,700 | 3.63 | 3.69 | 3.63 | 0 | 8,800 | -0.0 |
| 24/09/2024 |
3.63
|
107,500 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.61
|
32,900 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
| 20/09/2024 |
3.65
|
64,700 | 3.64 | 3.70 | 3.60 | 5,000 | 2,300 | 0.0 |