| 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 | -6.08% | 18,445,300 | 519,700 | 3.3 |
3.40
3.70
3.42
|
|
2 tháng
(2026-03-02) |
-0.21 | -5.82% | 45,009,700 | 1,170,700 | 5.5 |
3.18
3.70
3.42
|
|
3 tháng
(2026-01-29) |
-0.65 | -16.05% | 66,830,800 | 1,275,600 | 5.9 |
3.18
4.33
3.42
|
|
6 tháng
(2025-10-31) |
-1.35 | -28.42% | 210,483,500 | -319,300 | -2.2 |
3.18
4.95
3.42
|
|
12 tháng
(2025-05-05) |
1.39 | 69.15% | 984,504,900 | -1,899,200 | -16.6 |
2
7.05
3.42
|
|
24 tháng
(2024-05-09) |
0.71 | 26.39% | 1,458,252,900 | 1,015,186 | -11.0 |
1.60
7.05
3.42
|
|
36 tháng
(2023-05-15) |
-0.80 | -19.05% | 2,728,308,400 | 2,021,486 | -6.7 |
1.60
7.05
3.42
|
|
60 tháng
(2021-05-25) |
-3.31 | -49.33% | 5,745,057,900 | 1,012,211 | -18.0 |
1.60
25.51
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
1.84
|
686,400 | 1.84 | 1.86 | 1.82 | 58,100 | 0 | 0.1 |
| 13/02/2025 |
1.83
|
578,100 | 1.85 | 1.85 | 1.83 | 28,700 | 0 | 0.1 |
| 12/02/2025 |
1.86
|
703,800 | 1.88 | 1.88 | 1.84 | 24,600 | 5,000 | 0.0 |
| 11/02/2025 |
1.88
|
1,919,500 | 1.83 | 1.88 | 1.80 | 25,900 | 0 | 0.0 |
| 10/02/2025 |
1.83
|
857,600 | 1.80 | 1.84 | 1.80 | 12,200 | 0 | 0.0 |
| 07/02/2025 |
1.84
|
570,000 | 1.85 | 1.85 | 1.83 | 43,000 | 0 | 0.1 |
| 06/02/2025 |
1.84
|
708,900 | 1.84 | 1.85 | 1.81 | 29,700 | 0 | 0.1 |
| 05/02/2025 |
1.84
|
643,100 | 1.84 | 1.85 | 1.83 | 25,200 | 0 | 0.0 |
| 04/02/2025 |
1.84
|
825,700 | 1.80 | 1.85 | 1.80 | 120,300 | 0 | 0.2 |
| 03/02/2025 |
1.80
|
736,200 | 1.79 | 1.81 | 1.78 | 4,300 | 1,100 | 0.0 |
| 24/01/2025 |
1.79
|
1,186,200 | 1.81 | 1.82 | 1.79 | 0 | 500 | -0.0 |
| 23/01/2025 |
1.80
|
1,053,200 | 1.82 | 1.83 | 1.80 | 0 | 800 | -0.0 |
| 22/01/2025 |
1.82
|
1,017,000 | 1.83 | 1.85 | 1.81 | 0 | 0 | 0 |
| 21/01/2025 |
1.84
|
587,300 | 1.84 | 1.85 | 1.83 | 15,600 | 0 | 0.0 |
| 20/01/2025 |
1.84
|
893,400 | 1.85 | 1.86 | 1.82 | 2,200 | 0 | 0.0 |
| 17/01/2025 |
1.85
|
515,400 | 1.84 | 1.86 | 1.83 | 1,300 | 0 | 0.0 |
| 16/01/2025 |
1.85
|
727,500 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 |
| 15/01/2025 |
1.86
|
816,900 | 1.85 | 1.87 | 1.84 | 40,400 | 0 | 0.1 |
| 14/01/2025 |
1.84
|
715,500 | 1.87 | 1.88 | 1.82 | 0 | 8,800 | -0.0 |
| 13/01/2025 |
1.87
|
1,137,300 | 1.86 | 1.88 | 1.82 | 0 | 800 | -0.0 |
| 10/01/2025 |
1.86
|
1,241,800 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
| 09/01/2025 |
1.87
|
367,900 | 1.86 | 1.90 | 1.86 | 0 | 3,100 | -0.0 |
| 08/01/2025 |
1.88
|
503,400 | 1.88 | 1.89 | 1.85 | 7,900 | 4,300 | 0.0 |
| 07/01/2025 |
1.88
|
1,280,800 | 1.90 | 1.90 | 1.86 | 0 | 119,300 | -0.2 |
| 06/01/2025 |
1.90
|
776,000 | 1.90 | 1.91 | 1.86 | 0 | 55,200 | -0.1 |
| 03/01/2025 |
1.90
|
1,180,000 | 1.95 | 1.95 | 1.88 | 4,400 | 17,100 | -0.0 |
| 02/01/2025 |
1.91
|
905,800 | 1.90 | 1.96 | 1.88 | 1,800 | 67,400 | -0.1 |
| 31/12/2024 |
1.88
|
640,300 | 1.89 | 1.90 | 1.88 | 5,900 | 40,300 | -0.1 |
| 30/12/2024 |
1.89
|
821,900 | 1.90 | 1.90 | 1.87 | 0 | 2,300 | -0.0 |
| 27/12/2024 |
1.89
|
1,192,400 | 1.93 | 1.95 | 1.89 | 9,000 | 100 | 0.0 |
| 26/12/2024 |
1.93
|
1,524,400 | 1.90 | 1.99 | 1.89 | 22,900 | 12,010 | 0.0 |
| 25/12/2024 |
1.90
|
1,053,000 | 1.86 | 1.92 | 1.86 | 65,300 | 11,900 | 0.1 |
| 24/12/2024 |
1.87
|
991,000 | 1.88 | 1.89 | 1.86 | 3,400 | 6,500 | -0.0 |
| 23/12/2024 |
1.88
|
721,000 | 1.90 | 1.90 | 1.87 | 38,200 | 0 | 0.1 |
| 20/12/2024 |
1.85
|
1,141,400 | 1.84 | 1.88 | 1.84 | 100 | 12,904 | -0.0 |
| 19/12/2024 |
1.85
|
1,173,900 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 |
| 18/12/2024 |
1.87
|
858,500 | 1.88 | 1.88 | 1.85 | 0 | 13,500 | -0.0 |
| 17/12/2024 |
1.87
|
1,855,500 | 1.88 | 1.89 | 1.85 | 26,700 | 12,100 | 0.0 |
| 16/12/2024 |
1.88
|
736,900 | 1.88 | 1.89 | 1.86 | 0 | 6,600 | -0.0 |
| 13/12/2024 |
1.88
|
590,400 | 1.89 | 1.89 | 1.87 | 10,000 | 0 | 0.0 |
| 12/12/2024 |
1.89
|
1,277,100 | 1.91 | 1.91 | 1.86 | 55,600 | 2,100 | 0.1 |
| 11/12/2024 |
1.89
|
1,645,400 | 1.93 | 1.94 | 1.87 | 19,200 | 43,700 | -0.0 |
| 10/12/2024 |
1.93
|
1,637,900 | 2.02 | 2.03 | 1.91 | 15,700 | 107,300 | -0.2 |
| 09/12/2024 |
1.99
|
4,063,000 | 1.86 | 1.99 | 1.86 | 85,900 | 50,600 | 0.1 |
| 06/12/2024 |
1.86
|
1,331,600 | 1.86 | 1.88 | 1.85 | 44,500 | 0 | 0.1 |
| 05/12/2024 |
1.86
|
1,369,700 | 1.85 | 1.87 | 1.83 | 33,700 | 3,100 | 0.1 |
| 04/12/2024 |
1.84
|
1,364,500 | 1.84 | 1.86 | 1.81 | 22,400 | 2,400 | 0.0 |
| 03/12/2024 |
1.84
|
550,600 | 1.84 | 1.86 | 1.83 | 0 | 300 | -0.0 |
| 02/12/2024 |
1.84
|
801,900 | 1.84 | 1.87 | 1.83 | 0 | 3,700 | -0.0 |
| 29/11/2024 |
1.84
|
736,300 | 1.84 | 1.86 | 1.84 | 0 | 400 | -0.0 |
| 28/11/2024 |
1.86
|
939,500 | 1.86 | 1.88 | 1.84 | 200 | 21,000 | -0.0 |
| 27/11/2024 |
1.86
|
510,400 | 1.87 | 1.89 | 1.85 | 700 | 200 | 0.0 |
| 26/11/2024 |
1.87
|
752,500 | 1.86 | 1.90 | 1.85 | 5,900 | 2,900 | 0.0 |
| 25/11/2024 |
1.85
|
569,400 | 1.85 | 1.87 | 1.84 | 600 | 15,800 | -0.0 |
| 22/11/2024 |
1.85
|
864,100 | 1.87 | 1.89 | 1.85 | 0 | 10,800 | -0.0 |
| 21/11/2024 |
1.87
|
594,300 | 1.86 | 1.89 | 1.86 | 1,300 | 300 | 0.0 |
| 20/11/2024 |
1.86
|
1,242,500 | 1.85 | 1.92 | 1.82 | 37,500 | 5,500 | 0.1 |
| 19/11/2024 |
1.84
|
741,700 | 1.87 | 1.88 | 1.84 | 0 | 0 | 0 |
| 18/11/2024 |
1.87
|
1,037,400 | 1.86 | 1.88 | 1.81 | 2,700 | 11,400 | -0.0 |
| 15/11/2024 |
1.85
|
2,101,700 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
| 14/11/2024 |
1.88
|
1,070,000 | 1.90 | 1.93 | 1.86 | 0 | 6,800 | -0.0 |
| 13/11/2024 |
1.90
|
754,400 | 1.90 | 1.92 | 1.88 | 0 | 0 | 0 |
| 12/11/2024 |
1.89
|
1,002,600 | 1.91 | 1.93 | 1.89 | 0 | 0 | 0 |
| 11/11/2024 |
1.91
|
1,226,300 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
| 08/11/2024 |
1.94
|
2,161,900 | 2 | 2.05 | 1.92 | 83,600 | 0 | 0.2 |
| 07/11/2024 |
1.99
|
2,589,400 | 2.05 | 2.07 | 1.97 | 2,700 | 84,700 | -0.2 |
| 06/11/2024 |
1.97
|
4,110,900 | 1.87 | 1.97 | 1.86 | 0 | 0 | 0 |
| 05/11/2024 |
1.85
|
674,100 | 1.82 | 1.90 | 1.82 | 0 | 63,600 | -0.1 |
| 04/11/2024 |
1.84
|
1,221,500 | 1.87 | 1.88 | 1.81 | 0 | 7,800 | -0.0 |
| 01/11/2024 |
1.88
|
1,214,900 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
| 31/10/2024 |
1.90
|
661,400 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 |
| 30/10/2024 |
1.92
|
826,900 | 1.93 | 1.94 | 1.90 | 0 | 700 | -0.0 |
| 29/10/2024 |
1.91
|
1,454,500 | 1.90 | 1.96 | 1.89 | 5,600 | 0 | 0.0 |
| 28/10/2024 |
1.90
|
695,200 | 1.90 | 1.91 | 1.88 | 0 | 3,800 | -0.0 |
| 25/10/2024 |
1.90
|
565,500 | 1.88 | 1.93 | 1.88 | 0 | 300 | -0.0 |
| 24/10/2024 |
1.90
|
869,300 | 1.88 | 1.93 | 1.86 | 0 | 0 | 0 |
| 23/10/2024 |
1.89
|
509,300 | 1.87 | 1.90 | 1.86 | 21,300 | 0 | 0.0 |
| 22/10/2024 |
1.86
|
779,600 | 1.88 | 1.90 | 1.83 | 0 | 9,800 | -0.0 |
| 21/10/2024 |
1.89
|
817,500 | 1.89 | 1.91 | 1.87 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
1.89
|
698,200 | 1.96 | 1.96 | 1.87 | 0 | 2,100 | -0.0 |
| 17/10/2024 |
1.94
|
1,043,700 | 1.87 | 1.97 | 1.86 | 10,400 | 200 | 0.0 |
| 16/10/2024 |
1.89
|
714,300 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 |
| 15/10/2024 |
1.87
|
1,195,400 | 1.90 | 1.91 | 1.86 | 165,900 | 0 | 0.3 |
| 14/10/2024 |
1.88
|
816,000 | 1.91 | 1.91 | 1.87 | 0 | 4,200 | -0.0 |
| 11/10/2024 |
1.87
|
1,684,100 | 1.96 | 1.96 | 1.87 | 25,000 | 2,900 | 0.0 |
| 10/10/2024 |
1.95
|
1,083,800 | 1.97 | 1.98 | 1.94 | 0 | 10,800 | -0.0 |
| 09/10/2024 |
1.97
|
1,256,600 | 1.98 | 1.98 | 1.94 | 300 | 1,200 | -0.0 |
| 08/10/2024 |
1.95
|
1,557,600 | 2 | 2 | 1.95 | 0 | 206,000 | -0.4 |
| 07/10/2024 |
1.99
|
1,025,500 | 2.04 | 2.04 | 1.99 | 0 | 317,500 | -0.6 |
| 04/10/2024 |
2.03
|
1,968,700 | 1.95 | 2.09 | 1.95 | 10,200 | 36,000 | -0.1 |
| 03/10/2024 |
1.97
|
4,542,800 | 2.08 | 2.12 | 1.95 | 0 | 623,400 | -1.3 |
| 02/10/2024 |
2.09
|
2,728,800 | 2.18 | 2.18 | 2.09 | 411,600 | 3,500 | 0.9 |
| 01/10/2024 |
2.19
|
2,152,900 | 2.21 | 2.28 | 2.17 | 12,000 | 100 | 0.0 |
| 30/09/2024 |
2.18
|
3,047,300 | 2.08 | 2.22 | 2.05 | 727,800 | 1,100 | 1.5 |
| 27/09/2024 |
2.14
|
10,804,000 | 2.31 | 2.31 | 2.09 | 87,200 | 568,100 | -1.1 |
| 26/09/2024 |
2.16
|
1,900,900 | 2.16 | 2.16 | 2.16 | 0 | 500 | -0.0 |
| 25/09/2024 |
2.02
|
2,521,500 | 2.02 | 2.02 | 2.02 | 0 | 400 | -0.0 |
| 24/09/2024 |
1.89
|
1,856,300 | 1.82 | 1.89 | 1.79 | 0 | 108,300 | -0.2 |
| 23/09/2024 |
1.77
|
1,558,800 | 1.82 | 1.82 | 1.76 | 1,200 | 213,000 | -0.4 |
| 20/09/2024 |
1.79
|
696,000 | 1.79 | 1.82 | 1.79 | 104,300 | 0 | 0.2 |