| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.05 | -1.68% | 110,300 | -100 | -0.0 |
2.91
2.97
2.92
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.35% | 321,700 | -4,800 | -0.0 |
2.91
3
2.92
|
|
3 tháng
(2025-10-29) |
-0.08 | -2.67% | 590,200 | -5,200 | -0.0 |
2.91
3.05
2.92
|
|
6 tháng
(2025-07-31) |
-0.25 | -7.89% | 2,509,300 | -8,800 | -0.0 |
2.91
3.21
2.92
|
|
12 tháng
(2025-02-03) |
-0.39 | -11.78% | 6,609,700 | 191,700 | 0.7 |
2.83
3.47
2.92
|
|
24 tháng
(2024-02-07) |
-0.59 | -16.81% | 15,326,400 | -26,733 | -0.1 |
2.83
3.63
2.92
|
|
36 tháng
(2023-02-13) |
-0.13 | -4.26% | 45,828,900 | -633 | 0.1 |
2.69
4.54
2.92
|
|
60 tháng
(2021-02-22) |
0.21 | 7.75% | 256,725,400 | 5,281 | 0.2 |
2.25
11.70
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 30/10/2024 |
3.22
|
1,800 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 29/10/2024 |
3.24
|
14,300 | 3.22 | 3.26 | 3.15 | 0 | 0 | 0 |
| 28/10/2024 |
3.26
|
7,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 25/10/2024 |
3.23
|
39,400 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 |
| 24/10/2024 |
3.23
|
9,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 23/10/2024 |
3.24
|
19,500 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 22/10/2024 |
3.23
|
10,300 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 21/10/2024 |
3.23
|
22,600 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 18/10/2024 |
3.24
|
21,900 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 17/10/2024 |
3.22
|
26,500 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| 16/10/2024 |
3.22
|
3,100 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 15/10/2024 |
3.22
|
15,500 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/10/2024 |
3.22
|
3,500 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 11/10/2024 |
3.21
|
22,300 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 10/10/2024 |
3.21
|
17,300 | 3.20 | 3.26 | 3.18 | 0 | 0 | 0 |
| 09/10/2024 |
3.21
|
29,100 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 08/10/2024 |
3.22
|
4,900 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
| 07/10/2024 |
3.21
|
15,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 04/10/2024 |
3.21
|
5,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 03/10/2024 |
3.21
|
52,000 | 3.23 | 3.26 | 3.19 | 0 | 0 | 0 |
| 02/10/2024 |
3.26
|
5,200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.26
|
11,700 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 30/09/2024 |
3.25
|
20,300 | 3.25 | 3.28 | 3.24 | 0 | 200 | -0.0 |
| 27/09/2024 |
3.26
|
3,900 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
| 26/09/2024 |
3.28
|
27,400 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
| 25/09/2024 |
3.25
|
9,400 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
| 24/09/2024 |
3.27
|
9,400 | 3.23 | 3.28 | 3.21 | 0 | 0 | 0 |
| 23/09/2024 |
3.26
|
13,100 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 20/09/2024 |
3.23
|
54,600 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 |
| 19/09/2024 |
3.22
|
209,900 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
| 18/09/2024 |
3.25
|
77,500 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 |
| 17/09/2024 |
3.28
|
87,200 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
| 16/09/2024 |
3.31
|
51,400 | 3.33 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.33
|
13,100 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.34
|
4,900 | 3.34 | 3.37 | 3.31 | 0 | 0 | 0 |
| 11/09/2024 |
3.34
|
7,400 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 10/09/2024 |
3.36
|
5,200 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
| 09/09/2024 |
3.35
|
17,800 | 3.31 | 3.35 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.35
|
35,100 | 3.33 | 3.38 | 3.31 | 0 | 0 | 0 |
| 05/09/2024 |
3.31
|
8,300 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
| 04/09/2024 |
3.39
|
11,700 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.40
|
33,300 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
| 29/08/2024 |
3.37
|
17,400 | 3.36 | 3.38 | 3.32 | 0 | 0 | 0 |
| 28/08/2024 |
3.37
|
12,900 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 |
| 27/08/2024 |
3.37
|
5,200 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
| 26/08/2024 |
3.37
|
16,500 | 3.36 | 3.44 | 3.33 | 0 | 0 | 0 |
| 23/08/2024 |
3.37
|
1,400 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
| 22/08/2024 |
3.38
|
2,500 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |
| 21/08/2024 |
3.39
|
51,100 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
| 20/08/2024 |
3.39
|
4,500 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 19/08/2024 |
3.38
|
5,300 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
| 16/08/2024 |
3.39
|
28,500 | 3.28 | 3.41 | 3.28 | 0 | 0 | 0 |
| 15/08/2024 |
3.36
|
8,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
| 14/08/2024 |
3.39
|
2,500 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
6,700 | 3.40 | 3.41 | 3.17 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
21,500 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
| 09/08/2024 |
3.39
|
1,800 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.37
|
32,600 | 3.35 | 3.42 | 3.31 | 0 | 0 | 0 |
| 07/08/2024 |
3.36
|
14,000 | 3.35 | 3.36 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.35
|
35,600 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.31
|
67,100 | 3.39 | 3.41 | 3.21 | 0 | 0 | 0 |
| 02/08/2024 |
3.45
|
11,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.45
|
47,500 | 3.46 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
24,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 30/07/2024 |
3.55
|
18,400 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.55
|
17,400 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 26/07/2024 |
3.57
|
114,100 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 |
| 25/07/2024 |
3.45
|
1,700 | 3.44 | 3.45 | 3.44 | 0 | 0 | 0 |
| 24/07/2024 |
3.45
|
89,700 | 3.31 | 3.48 | 3.21 | 0 | 0 | 0 |
| 23/07/2024 |
3.45
|
12,400 | 3.47 | 3.49 | 3.42 | 0 | 0 | 0 |
| 22/07/2024 |
3.47
|
33,900 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
16,000 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
| 18/07/2024 |
3.51
|
11,100 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
| 17/07/2024 |
3.48
|
32,600 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
| 16/07/2024 |
3.53
|
37,600 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
| 15/07/2024 |
3.53
|
11,900 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 |
| 12/07/2024 |
3.52
|
6,900 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
| 11/07/2024 |
3.52
|
14,200 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
| 10/07/2024 |
3.51
|
13,200 | 3.50 | 3.52 | 3.49 | 0 | 0 | 0 |
| 09/07/2024 |
3.52
|
19,500 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.51
|
44,000 | 3.50 | 3.51 | 3.48 | 0 | 0 | 0 |
| 05/07/2024 |
3.50
|
29,000 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
| 04/07/2024 |
3.50
|
18,000 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
| 03/07/2024 |
3.50
|
7,500 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
| 02/07/2024 |
3.49
|
9,700 | 3.48 | 3.50 | 3.48 | 0 | 0 | 0 |
| 01/07/2024 |
3.49
|
15,900 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
| 28/06/2024 |
3.48
|
104,400 | 3.49 | 3.51 | 3.45 | 0 | 0 | 0 |
| 27/06/2024 |
3.49
|
15,200 | 3.52 | 3.52 | 3.45 | 0 | 4,900 | -0.0 |
| 26/06/2024 |
3.50
|
22,100 | 3.45 | 3.51 | 3.45 | 0 | 700 | -0.0 |
| 25/06/2024 |
3.50
|
17,000 | 3.51 | 3.51 | 3.48 | 0 | 9,300 | -0.0 |