| 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) |
-0.09 | -3.26% | 325,800 | 186,000 | 0 |
2.62
2.84
2.62
|
|
2 tháng
(2026-04-13) |
-0.06 | -2.20% | 662,800 | 186,200 | 0 |
2.62
2.84
2.62
|
|
3 tháng
(2026-03-16) |
-0.06 | -2.20% | 918,700 | 179,200 | -0.0 |
2.62
2.84
2.62
|
|
6 tháng
(2025-12-15) |
-0.28 | -9.49% | 1,632,900 | 167,600 | -0.1 |
2.62
2.98
2.62
|
|
12 tháng
(2025-06-17) |
-0.36 | -11.88% | 5,562,700 | 164,300 | -0.1 |
2.62
3.21
2.62
|
|
24 tháng
(2024-06-24) |
-0.84 | -23.93% | 10,988,900 | 285,300 | 0.3 |
2.62
3.57
2.62
|
|
36 tháng
(2023-06-28) |
-1.25 | -31.89% | 31,580,800 | 159,367 | -0.1 |
2.62
4.25
2.62
|
|
60 tháng
(2021-07-08) |
-5.76 | -68.33% | 188,700,800 | -91,719 | -1.6 |
2.25
11.70
2.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
3.33
|
1,900 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 |
| 26/03/2025 |
3.33
|
43,200 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 25/03/2025 |
3.32
|
29,800 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 24/03/2025 |
3.32
|
2,700 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 21/03/2025 |
3.32
|
31,400 | 3.31 | 3.32 | 3.30 | 0 | 0 | 0 |
| 20/03/2025 |
3.30
|
7,200 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 19/03/2025 |
3.33
|
35,000 | 3.31 | 3.33 | 3.30 | 0 | 0 | 0 |
| 18/03/2025 |
3.30
|
34,100 | 3.32 | 3.33 | 3.30 | 0 | 0 | 0 |
| 17/03/2025 |
3.32
|
16,800 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 |
| 14/03/2025 |
3.32
|
54,200 | 3.26 | 3.33 | 3.25 | 0 | 0 | 0 |
| 13/03/2025 |
3.32
|
14,300 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 12/03/2025 |
3.32
|
24,900 | 3.28 | 3.32 | 3.28 | 0 | 0 | 0 |
| 11/03/2025 |
3.32
|
79,800 | 3.31 | 3.33 | 3.27 | 0 | 0 | 0 |
| 10/03/2025 |
3.32
|
14,400 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
| 07/03/2025 |
3.32
|
15,100 | 3.32 | 3.34 | 3.27 | 0 | 0 | 0 |
| 06/03/2025 |
3.32
|
13,100 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
| 05/03/2025 |
3.35
|
1,500 | 3.35 | 3.35 | 3.34 | 0 | 0 | 0 |
| 04/03/2025 |
3.35
|
46,700 | 3.27 | 3.40 | 3.27 | 200,000 | 0 | 0.7 |
| 03/03/2025 |
3.39
|
6,100 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 28/02/2025 |
3.40
|
15,100 | 3.41 | 3.42 | 3.37 | 0 | 0 | 0 |
| 27/02/2025 |
3.41
|
3,500 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 26/02/2025 |
3.42
|
7,500 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
| 25/02/2025 |
3.42
|
32,500 | 3.40 | 3.42 | 3.40 | 0 | 0 | 0 |
| 24/02/2025 |
3.42
|
12,200 | 3.40 | 3.42 | 3.37 | 0 | 0 | 0 |
| 21/02/2025 |
3.40
|
89,200 | 3.47 | 3.48 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.47
|
31,900 | 3.45 | 3.51 | 3.43 | 0 | 0 | 0 |
| 19/02/2025 |
3.45
|
85,400 | 3.40 | 3.46 | 3.39 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
39,000 | 3.43 | 3.45 | 3.39 | 0 | 0 | 0 |
| 17/02/2025 |
3.42
|
65,300 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 |
| 14/02/2025 |
3.42
|
109,800 | 3.34 | 3.44 | 3.30 | 0 | 0 | 0 |
| 13/02/2025 |
3.34
|
42,300 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/02/2025 |
3.31
|
38,200 | 3.28 | 3.33 | 3.27 | 0 | 0 | 0 |
| 11/02/2025 |
3.28
|
34,100 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 10/02/2025 |
3.29
|
6,900 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 |
| 07/02/2025 |
3.29
|
46,700 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
| 06/02/2025 |
3.30
|
8,400 | 3.30 | 3.32 | 3.28 | 0 | 0 | 0 |
| 05/02/2025 |
3.32
|
6,800 | 3.32 | 3.32 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.32
|
17,800 | 3.31 | 3.32 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.31
|
52,600 | 3.21 | 3.31 | 3.21 | 0 | 0 | 0 |
| 24/01/2025 |
3.22
|
16,100 | 3.21 | 3.24 | 3.19 | 0 | 0 | 0 |
| 23/01/2025 |
3.23
|
15,000 | 3.24 | 3.25 | 3.23 | 0 | 0 | 0 |
| 22/01/2025 |
3.23
|
4,200 | 3.26 | 3.28 | 3.22 | 0 | 0 | 0 |
| 21/01/2025 |
3.26
|
19,200 | 3.27 | 3.28 | 3.26 | 0 | 0 | 0 |
| 20/01/2025 |
3.27
|
9,600 | 3.23 | 3.27 | 3.22 | 0 | 0 | 0 |
| 17/01/2025 |
3.24
|
9,200 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 16/01/2025 |
3.24
|
900 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 |
| 15/01/2025 |
3.24
|
1,300 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 |
| 14/01/2025 |
3.24
|
1,400 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 |
| 13/01/2025 |
3.23
|
8,300 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 10/01/2025 |
3.23
|
6,200 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.24
|
8,000 | 3.24 | 3.25 | 3.22 | 0 | 0 | 0 |
| 08/01/2025 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 07/01/2025 |
3.24
|
26,000 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.23
|
18,300 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.23
|
3,300 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.24
|
6,100 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
| 31/12/2024 |
3.25
|
1,400 | 3.27 | 3.29 | 3.24 | 0 | 0 | 0 |
| 30/12/2024 |
3.28
|
18,900 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 27/12/2024 |
3.25
|
7,100 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.24
|
5,600 | 3.23 | 3.25 | 3.22 | 0 | 0 | 0 |
| 25/12/2024 |
3.25
|
55,200 | 3.21 | 3.25 | 3.21 | 0 | 42,800 | -0.1 |
| 24/12/2024 |
3.24
|
1,900 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 23/12/2024 |
3.24
|
2,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 20/12/2024 |
3.23
|
9,400 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
| 19/12/2024 |
3.22
|
8,800 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 18/12/2024 |
3.24
|
600 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 17/12/2024 |
3.24
|
900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.24
|
4,900 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 13/12/2024 |
3.24
|
2,700 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 12/12/2024 |
3.24
|
2,500 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
13,100 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.24
|
12,400 | 3.24 | 3.25 | 3.21 | 0 | 0 | 0 |
| 09/12/2024 |
3.24
|
4,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/12/2024 |
3.23
|
17,100 | 3.23 | 3.24 | 3.21 | 0 | 3,000 | -0.0 |
| 05/12/2024 |
3.23
|
8,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.23
|
6,700 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 03/12/2024 |
3.22
|
14,600 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.22
|
19,300 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
12,000 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
16,400 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
44,100 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 25/11/2024 |
3.22
|
2,800 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 22/11/2024 |
3.22
|
3,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
3,800 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 20/11/2024 |
3.22
|
28,100 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 19/11/2024 |
3.20
|
19,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 18/11/2024 |
3.23
|
22,000 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 15/11/2024 |
3.23
|
13,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/11/2024 |
3.22
|
8,700 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.21
|
11,300 | 3.19 | 3.23 | 3.17 | 0 | 0 | 0 |
| 12/11/2024 |
3.22
|
11,500 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 11/11/2024 |
3.23
|
1,300 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 08/11/2024 |
3.23
|
9,100 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 07/11/2024 |
3.23
|
16,200 | 3.23 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/11/2024 |
3.23
|
9,900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 05/11/2024 |
3.22
|
4,000 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
| 04/11/2024 |
3.22
|
28,800 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 01/11/2024 |
3.22
|
16,600 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 31/10/2024 |
3.20
|
7,800 | 3.20 | 3.23 | 3.19 | 0 | 0 | 0 |