| 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) |
0.07 | 2.19% | 19,292,900 | -702,102 | 0 |
2.68
3.35
3.35
|
|
2 tháng
(2026-04-13) |
-0.36 | -9.92% | 33,550,400 | -1,810,102 | 0 |
2.68
3.63
3.35
|
|
3 tháng
(2026-03-16) |
-0.19 | -5.49% | 56,194,700 | -493,202 | 3.7 |
2.68
3.70
3.35
|
|
6 tháng
(2025-12-15) |
-1.23 | -27.33% | 143,655,200 | -216,502 | 4.1 |
2.68
4.52
3.35
|
|
12 tháng
(2025-06-17) |
0.96 | 41.56% | 946,540,100 | -3,186,202 | -17.3 |
2.31
7.05
3.35
|
|
24 tháng
(2024-06-24) |
0.51 | 18.48% | 1,408,380,500 | -121,016 | -11.1 |
1.60
7.05
3.35
|
|
36 tháng
(2023-06-28) |
-1.89 | -36.63% | 2,426,830,100 | 1,117,984 | -5.5 |
1.60
7.05
3.35
|
|
60 tháng
(2021-07-08) |
-2.94 | -47.31% | 5,616,655,200 | 76,109 | -16.6 |
1.60
25.51
3.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
2.05
|
1,094,700 | 2.03 | 2.05 | 2.01 | 1,600 | 5,700 | -0.0 |
| 26/03/2025 |
2.04
|
1,060,900 | 2.05 | 2.08 | 2.03 | 10,200 | 20,900 | -0.0 |
| 25/03/2025 |
2.05
|
868,000 | 2.05 | 2.06 | 2.03 | 0 | 0 | 0 |
| 24/03/2025 |
2.04
|
760,600 | 2.10 | 2.10 | 2.03 | 0 | 100,400 | -0.2 |
| 21/03/2025 |
2.09
|
1,325,200 | 2.05 | 2.09 | 2.03 | 0 | 0 | 0 |
| 20/03/2025 |
2.04
|
2,044,300 | 2.03 | 2.12 | 2.01 | 11,100 | 225,400 | -0.4 |
| 19/03/2025 |
2.03
|
956,600 | 2.01 | 2.03 | 1.99 | 19,200 | 0 | 0.0 |
| 18/03/2025 |
2.01
|
1,103,900 | 2.01 | 2.06 | 2 | 115,800 | 0 | 0.2 |
| 17/03/2025 |
2.02
|
2,652,300 | 2.07 | 2.08 | 1.99 | 41,700 | 43,700 | -0.0 |
| 14/03/2025 |
2.07
|
3,285,600 | 2.08 | 2.09 | 1.96 | 62,100 | 20,400 | 0.1 |
| 13/03/2025 |
2.08
|
2,346,700 | 2.10 | 2.16 | 2.07 | 99,600 | 21,300 | 0.2 |
| 12/03/2025 |
2.10
|
1,068,300 | 2.13 | 2.15 | 2.09 | 0 | 115,400 | -0.2 |
| 11/03/2025 |
2.13
|
1,416,000 | 2.10 | 2.20 | 2.07 | 113,500 | 30,700 | 0.2 |
| 10/03/2025 |
2.11
|
1,265,100 | 2.10 | 2.11 | 2.07 | 192,300 | 0 | 0.4 |
| 07/03/2025 |
2.09
|
1,400,300 | 2.13 | 2.13 | 2.03 | 41,300 | 0 | 0.1 |
| 06/03/2025 |
2.09
|
2,505,600 | 2.15 | 2.15 | 2 | 297,300 | 19,900 | 0.6 |
| 05/03/2025 |
2.11
|
4,572,300 | 2.29 | 2.29 | 2.11 | 161,100 | 94,000 | 0.2 |
| 04/03/2025 |
2.26
|
1,768,500 | 2.30 | 2.30 | 2.23 | 43,700 | 0 | 0.1 |
| 03/03/2025 |
2.30
|
2,583,500 | 2.27 | 2.30 | 2.24 | 146,800 | 0 | 0.3 |
| 28/02/2025 |
2.26
|
3,052,300 | 2.30 | 2.31 | 2.22 | 55,800 | 12,700 | 0.1 |
| 27/02/2025 |
2.30
|
2,487,300 | 2.29 | 2.33 | 2.23 | 114,300 | 58,500 | 0.1 |
| 26/02/2025 |
2.25
|
5,225,200 | 2.18 | 2.32 | 2.13 | 203,600 | 24,600 | 0.4 |
| 25/02/2025 |
2.17
|
3,409,700 | 2.22 | 2.27 | 2.15 | 32,200 | 5,000 | 0.1 |
| 24/02/2025 |
2.20
|
9,531,300 | 2.08 | 2.20 | 2.03 | 85,500 | 124,300 | -0.1 |
| 21/02/2025 |
2.06
|
6,447,100 | 1.95 | 2.06 | 1.93 | 141,600 | 35,900 | 0.2 |
| 20/02/2025 |
1.93
|
2,363,000 | 1.94 | 1.96 | 1.91 | 95,600 | 2,800 | 0.2 |
| 19/02/2025 |
1.94
|
2,730,900 | 1.87 | 1.94 | 1.87 | 115,700 | 2,200 | 0.2 |
| 18/02/2025 |
1.87
|
1,443,800 | 1.90 | 1.91 | 1.86 | 36,000 | 46,200 | -0.0 |
| 17/02/2025 |
1.89
|
2,038,200 | 1.84 | 1.89 | 1.83 | 108,400 | 0 | 0.2 |
| 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 |