| 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) |
0.20 | 7.14% | 4,854,300 | -26,900 | 0.0 |
2.70
3
3
|
|
2 tháng
(2026-03-02) |
0 | 0% | 9,317,300 | -34,800 | 0.0 |
2.70
3
3
|
|
3 tháng
(2026-01-29) |
0 | 0% | 13,143,800 | -61,400 | -0.1 |
2.70
3.20
3
|
|
6 tháng
(2025-10-31) |
-0.60 | -16.67% | 27,523,300 | -63,800 | -0.1 |
2.70
3.60
3
|
|
12 tháng
(2025-05-05) |
-0.10 | -3.23% | 97,990,200 | 1,210,700 | 5.0 |
2.70
4.60
3
|
|
24 tháng
(2024-05-09) |
-1.30 | -30.23% | 199,456,552 | 1,825,114 | 7.4 |
2.70
4.70
3
|
|
36 tháng
(2023-05-15) |
-2.80 | -48.28% | 540,408,911 | 645,962 | 0.4 |
2.70
6.40
3
|
|
60 tháng
(2021-05-25) |
-2.96 | -49.69% | 1,254,917,555 | 2,057,951 | 16.2 |
2.70
16.54
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
3.60
|
344,400 | 3.60 | 3.70 | 3.50 | 8,400 | 2,000 | 0.0 |
| 13/02/2025 |
3.60
|
283,100 | 3.70 | 3.80 | 3.50 | 0 | 8,400 | -0.0 |
| 12/02/2025 |
3.70
|
616,427 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/02/2025 |
3.60
|
576,943 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
822,513 | 3.70 | 3.80 | 3.50 | 16,800 | 2,000 | 0.1 |
| 07/02/2025 |
3.70
|
842,642 | 3.70 | 3.90 | 3.60 | 0 | 16,800 | -0.1 |
| 06/02/2025 |
3.70
|
2,026,371 | 3.50 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 05/02/2025 |
3.40
|
512,832 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
378,962 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.30
|
301,600 | 3.20 | 3.30 | 3.20 | 6,600 | 0 | 0 |
| 24/01/2025 |
3.20
|
303,836 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.20
|
357,929 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/01/2025 |
3.10
|
29,476 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/01/2025 |
3.10
|
233,982 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
180,715 | 3.30 | 3.30 | 3.20 | 10 | 0 | 0.0 |
| 17/01/2025 |
3.30
|
133,782 | 3.20 | 3.30 | 3.10 | 0 | 3,500 | -0.0 |
| 16/01/2025 |
3.20
|
29,313 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.20
|
266,241 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
237,036 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
112,900 | 3.30 | 3.30 | 3.20 | 20 | 0 | 0.0 |
| 10/01/2025 |
3.30
|
308,902 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
770,925 | 3.30 | 3.50 | 3.20 | 10,900 | 0 | 0.0 |
| 08/01/2025 |
3.20
|
119,413 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
119,747 | 3.40 | 3.40 | 3.20 | 10 | 5,000 | -0.0 |
| 06/01/2025 |
3.30
|
228,687 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.30
|
235,292 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
116,651 | 3.40 | 3.40 | 3.30 | 30 | 0 | 0.0 |
| 31/12/2024 |
3.30
|
293,505 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/12/2024 |
3.20
|
101,376 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/12/2024 |
3.20
|
321,201 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
646,340 | 3.50 | 3.50 | 3.30 | 7,800 | 0 | 0.0 |
| 25/12/2024 |
3.50
|
873,129 | 3.40 | 3.60 | 3.40 | 0 | 27,500 | -0.1 |
| 24/12/2024 |
3.40
|
1,337,302 | 3.10 | 3.40 | 3.10 | 0 | 4,300 | -0.0 |
| 23/12/2024 |
3.10
|
142,751 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
200,253 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3.10
|
274,523 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/12/2024 |
3.10
|
180,709 | 3.20 | 3.20 | 3.10 | 0 | 200 | -0.0 |
| 17/12/2024 |
3.20
|
86,656 | 3.10 | 3.20 | 3.10 | 0 | 656 | -0.0 |
| 16/12/2024 |
3.20
|
131,783 | 3.20 | 3.20 | 3.10 | 2,600 | 0 | 0.0 |
| 13/12/2024 |
3.10
|
17,196 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2024 |
3.20
|
333,630 | 3.30 | 3.30 | 3.10 | 2,000 | 0 | 0.0 |
| 11/12/2024 |
3.30
|
314,253 | 3.30 | 3.40 | 3.20 | 0 | 7,400 | -0.0 |
| 10/12/2024 |
3.30
|
1,166,741 | 3 | 3.30 | 3 | 23,100 | 10,000 | 0.0 |
| 09/12/2024 |
3
|
43,630 | 3.10 | 3.10 | 3 | 300 | 0 | 0.0 |
| 06/12/2024 |
3
|
87,052 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
335,256 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
71,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
79,476 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3
|
430,226 | 3.10 | 3.20 | 3 | 7,900 | 39,400 | -0.1 |
| 29/11/2024 |
3.10
|
32,083 | 3.10 | 3.10 | 3 | 1,400 | 0 | 0.0 |
| 28/11/2024 |
3.10
|
141,691 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
45,110 | 3.10 | 3.10 | 3 | 10,000 | 0 | 0.0 |
| 26/11/2024 |
3.10
|
195,410 | 3 | 3.10 | 3 | 0 | 5,000 | -0.0 |
| 25/11/2024 |
3
|
58,677 | 3 | 3.10 | 3 | 0 | 10,000 | -0.0 |
| 22/11/2024 |
3
|
104,570 | 3.10 | 3.10 | 3 | 200 | 0 | 0.0 |
| 21/11/2024 |
3
|
23,810 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 20/11/2024 |
3.10
|
335,802 | 2.90 | 3.10 | 2.90 | 21,700 | 50,000 | -0.1 |
| 19/11/2024 |
2.90
|
163,103 | 3 | 3.10 | 2.90 | 0 | 15,000 | -0.0 |
| 18/11/2024 |
3
|
81,934 | 3.10 | 3.10 | 3 | 0 | 3,800 | -0.0 |
| 15/11/2024 |
3.10
|
462,973 | 3.10 | 3.10 | 3 | 7,000 | 16,700 | -0.0 |
| 14/11/2024 |
3.10
|
218,407 | 3.10 | 3.20 | 3.10 | 5,600 | 0 | 0.0 |
| 13/11/2024 |
3.20
|
293,776 | 3.20 | 3.20 | 3.10 | 8,800 | 10,800 | -0.0 |
| 12/11/2024 |
3.10
|
156,394 | 3.10 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
| 11/11/2024 |
3.10
|
232,394 | 3.10 | 3.20 | 3 | 1,700 | 3,000 | -0.0 |
| 08/11/2024 |
3.10
|
77,145 | 3.10 | 3.20 | 3.10 | 15,000 | 0 | 0.0 |
| 07/11/2024 |
3.10
|
168,801 | 3.10 | 3.20 | 3.10 | 16,000 | 0 | 0.0 |
| 06/11/2024 |
3.10
|
145,641 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/11/2024 |
3.10
|
93,933 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
301,690 | 3.20 | 3.20 | 3.10 | 0 | 4,000 | -0.0 |
| 01/11/2024 |
3.20
|
361,750 | 3.10 | 3.20 | 3 | 700 | 0 | 0.0 |
| 31/10/2024 |
3.10
|
239,984 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/10/2024 |
3.20
|
408,685 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
347,152 | 3 | 3.20 | 3 | 12,500 | 15,000 | -0.0 |
| 28/10/2024 |
3
|
212,884 | 3 | 3.10 | 3 | 500 | 2,600 | -0.0 |
| 25/10/2024 |
3
|
445,043 | 3 | 3.10 | 3 | 600 | 0 | 0.0 |
| 24/10/2024 |
3
|
72,705 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
93,864 | 3.10 | 3.10 | 3 | 0 | 3,400 | -0.0 |
| 22/10/2024 |
3.10
|
92,327 | 3 | 3.10 | 3 | 10,000 | 0 | 0.0 |
| 21/10/2024 |
3
|
133,792 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3
|
88,525 | 3.10 | 3.20 | 3 | 5,000 | 2,500 | 0.0 |
| 17/10/2024 |
3.10
|
704,877 | 3 | 3.20 | 3 | 1,100 | 25,000 | -0.1 |
| 16/10/2024 |
3
|
129,945 | 3 | 3 | 2.90 | 0 | 20,000 | -0.1 |
| 15/10/2024 |
3
|
301,315 | 3 | 3.10 | 2.90 | 2,200 | 0 | 0.0 |
| 14/10/2024 |
3
|
254,982 | 3.10 | 3.10 | 3 | 20,000 | 1,500 | 0.1 |
| 11/10/2024 |
3.10
|
779,428 | 3.20 | 3.20 | 2.90 | 18,100 | 6,200 | 0.0 |
| 10/10/2024 |
3.20
|
418,814 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
148,541 | 3.20 | 3.30 | 3.20 | 0 | 300 | -0.0 |
| 08/10/2024 |
3.20
|
427,663 | 3.30 | 3.30 | 3.20 | 0 | 500 | -0.0 |
| 07/10/2024 |
3.30
|
79,993 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.30
|
375,310 | 3.30 | 3.30 | 3.20 | 15,000 | 0 | 0.0 |
| 03/10/2024 |
3.30
|
229,753 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 02/10/2024 |
3.40
|
82,007 | 3.40 | 3.40 | 3.30 | 0 | 12,400 | -0.0 |
| 01/10/2024 |
3.40
|
680,383 | 3.30 | 3.50 | 3.20 | 900 | 10,100 | -0.0 |
| 30/09/2024 |
3.30
|
96,861 | 3.30 | 3.40 | 3.20 | 0 | 1,600 | -0.0 |
| 27/09/2024 |
3.30
|
170,664 | 3.30 | 3.40 | 3.20 | 0 | 346 | -0.0 |
| 26/09/2024 |
3.30
|
362,535 | 3.30 | 3.40 | 3.20 | 10,000 | 0 | 0.0 |
| 25/09/2024 |
3.30
|
308,254 | 3.30 | 3.40 | 3.30 | 14,700 | 0 | 0.0 |
| 24/09/2024 |
3.30
|
210,971 | 3.40 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 23/09/2024 |
3.40
|
228,157 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 20/09/2024 |
3.30
|
137,504 | 3.40 | 3.50 | 3.30 | 0 | 7,000 | -0.0 |