| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.19 | -7.54% | 238,300 | 0 | 0 |
2.31
2.53
2.31
|
|
2 tháng
(2026-05-29) |
-0.49 | -17.38% | 498,000 | 90,300 | 0 |
2.31
2.82
2.31
|
|
3 tháng
(2026-04-29) |
-0.41 | -14.96% | 762,100 | 274,600 | 0 |
2.31
2.84
2.31
|
|
6 tháng
(2026-01-29) |
-0.60 | -20.48% | 1,799,900 | 260,800 | -0.0 |
2.31
2.93
2.31
|
|
12 tháng
(2025-08-04) |
-0.84 | -26.50% | 4,277,800 | 252,000 | -0.1 |
2.31
3.21
2.31
|
|
24 tháng
(2024-08-07) |
-1.03 | -30.65% | 10,368,600 | 406,500 | 0.5 |
2.31
3.47
2.31
|
|
36 tháng
(2023-08-14) |
-1.82 | -43.86% | 24,889,800 | 243,067 | -0.1 |
2.31
4.15
2.31
|
|
60 tháng
(2021-08-23) |
-5.06 | -68.47% | 177,536,900 | 26,881 | -1.4 |
2.25
11.70
2.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
3.10
|
14,700 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
| 15/05/2025 |
3.10
|
48,700 | 3.08 | 3.11 | 3.02 | 0 | 0 | 0 |
| 14/05/2025 |
3.09
|
47,500 | 3.07 | 3.10 | 3 | 0 | 0 | 0 |
| 13/05/2025 |
3.08
|
29,700 | 3.06 | 3.09 | 3.04 | 0 | 0 | 0 |
| 12/05/2025 |
3.06
|
900 | 3.04 | 3.06 | 3 | 0 | 0 | 0 |
| 09/05/2025 |
3.04
|
12,800 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
| 08/05/2025 |
3.07
|
29,300 | 3.03 | 3.08 | 2.95 | 0 | 0 | 0 |
| 07/05/2025 |
3.03
|
12,300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 06/05/2025 |
3
|
16,000 | 2.99 | 3.04 | 2.97 | 0 | 0 | 0 |
| 05/05/2025 |
2.99
|
14,700 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
| 29/04/2025 |
3.01
|
14,000 | 2.93 | 3.01 | 2.92 | 0 | 0 | 0 |
| 28/04/2025 |
3
|
13,700 | 2.95 | 3.03 | 2.95 | 0 | 300 | -0.0 |
| 25/04/2025 |
3
|
24,400 | 2.99 | 3 | 2.82 | 0 | 0 | 0 |
| 24/04/2025 |
2.99
|
12,400 | 2.97 | 3.04 | 2.96 | 0 | 0 | 0 |
| 23/04/2025 |
2.97
|
8,400 | 2.93 | 3 | 2.93 | 0 | 0 | 0 |
| 22/04/2025 |
3.01
|
15,500 | 2.95 | 3.04 | 2.92 | 0 | 0 | 0 |
| 21/04/2025 |
3.04
|
14,900 | 3.07 | 3.07 | 2.91 | 0 | 0 | 0 |
| 18/04/2025 |
2.95
|
60,600 | 2.98 | 3.14 | 2.94 | 0 | 0 | 0 |
| 17/04/2025 |
3.15
|
700 | 3.20 | 3.20 | 2.94 | 0 | 0 | 0 |
| 16/04/2025 |
3.13
|
1,800 | 2.91 | 3.20 | 2.91 | 0 | 0 | 0 |
| 15/04/2025 |
3.08
|
2,700 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 |
| 14/04/2025 |
3.08
|
10,200 | 3.12 | 3.15 | 3.01 | 0 | 0 | 0 |
| 11/04/2025 |
3.16
|
4,200 | 3.21 | 3.22 | 3.02 | 0 | 0 | 0 |
| 10/04/2025 |
3.02
|
9,200 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/04/2025 |
2.83
|
20,100 | 3.09 | 3.09 | 2.81 | 0 | 0 | 0 |
| 08/04/2025 |
2.99
|
30,300 | 3.01 | 3.09 | 2.93 | 0 | 0 | 0 |
| 04/04/2025 |
3.15
|
50,700 | 3.20 | 3.23 | 3.02 | 0 | 0 | 0 |
| 03/04/2025 |
3.24
|
40,200 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
| 02/04/2025 |
3.34
|
7,800 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 01/04/2025 |
3.32
|
18,100 | 3.30 | 3.32 | 3.29 | 0 | 0 | 0 |
| 31/03/2025 |
3.32
|
11,900 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
| 28/03/2025 |
3.30
|
4,300 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
| 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 |