| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.80 | -11.43% | 192,400 | 0 | 0 |
5.90
7
6.20
|
|
2 tháng
(2026-03-02) |
0.30 | 5.08% | 1,364,200 | 300 | 0 |
5.70
9.50
6.20
|
|
3 tháng
(2026-02-02) |
0.40 | 6.90% | 1,392,900 | 300 | 0 |
5
9.50
6.20
|
|
6 tháng
(2025-11-03) |
2.80 | 82.35% | 5,781,700 | 300 | 0 |
3.40
9.50
6.20
|
|
12 tháng
(2025-05-06) |
2.80 | 82.35% | 7,704,300 | -3,600 | -0.0 |
3.30
9.50
6.20
|
|
24 tháng
(2024-05-13) |
2.90 | 87.88% | 14,408,246 | -229,400 | -0.9 |
2.90
9.50
6.20
|
|
36 tháng
(2023-05-17) |
2.40 | 63.16% | 17,761,808 | -271,600 | -1.1 |
2.90
9.50
6.20
|
|
60 tháng
(2021-05-27) |
-5.40 | -46.55% | 58,826,152 | -121,200 | 1.4 |
2.80
19.20
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
3.40
|
12,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.40
|
8,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/02/2025 |
3.40
|
4,754 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.50
|
12,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/02/2025 |
3.40
|
25,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/02/2025 |
3.40
|
24,025 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/02/2025 |
3.40
|
7,250 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/02/2025 |
3.40
|
1,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
27,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/02/2025 |
3.40
|
16,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/01/2025 |
3.40
|
18,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/01/2025 |
3.40
|
13,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2025 |
3.40
|
11,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/01/2025 |
3.40
|
56,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 20/01/2025 |
3.30
|
9,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/01/2025 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
1,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
1,001 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
12,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/01/2025 |
3.30
|
10,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/01/2025 |
3.30
|
5,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
921 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
8,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
1,803 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
2,412 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/01/2025 |
3.40
|
1,718 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
3.50
|
1,758 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
16,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/12/2024 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
63,948 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/12/2024 |
3.40
|
1,010 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/12/2024 |
3.30
|
9,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/12/2024 |
3.40
|
10,312 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/12/2024 |
3.30
|
9,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/12/2024 |
3.30
|
38,009 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/12/2024 |
3.40
|
57,720 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/12/2024 |
3.40
|
27,301 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/12/2024 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/12/2024 |
3.40
|
800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/12/2024 |
3.40
|
26,301 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/12/2024 |
3.40
|
31,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/12/2024 |
3.50
|
25,403 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
5,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/12/2024 |
3.50
|
33,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/12/2024 |
3.40
|
22,525 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2024 |
3.50
|
42,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/12/2024 |
3.30
|
33,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/12/2024 |
3.40
|
9,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
41,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.40
|
34,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/11/2024 |
3.40
|
24,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/11/2024 |
3.50
|
34,191 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/11/2024 |
3.40
|
3,001 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.40
|
3,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.40
|
25,727 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.60
|
98,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.40
|
118,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.40
|
98,509 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/11/2024 |
3.40
|
43,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/11/2024 |
3.50
|
116,200 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 13/11/2024 |
3.40
|
11,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/11/2024 |
3.30
|
82,910 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/11/2024 |
3.40
|
33,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
32,301 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 06/11/2024 |
3.60
|
83,701 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
57,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.30
|
8,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/11/2024 |
3.30
|
13,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.40
|
9,005 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/10/2024 |
3.40
|
103,701 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/10/2024 |
3.40
|
47,712 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/10/2024 |
3.50
|
116,501 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
176,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/10/2024 |
3.90
|
331,431 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
32,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.50
|
3,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
718 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/10/2024 |
3.50
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.50
|
4,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
59,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
129,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.60
|
92,300 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.60
|
47,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/10/2024 |
3.50
|
169,540 | 3.90 | 4 | 3.40 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
75,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 08/10/2024 |
4
|
195,141 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
26,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 04/10/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/10/2024 |
3.60
|
12,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
40,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/10/2024 |
3.60
|
7,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.70
|
46,400 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
74,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
17,400 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
18,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
82,100 | 3.70 | 3.70 | 3.60 | 0 | 70,800 | -0.3 |
| 23/09/2024 |
3.70
|
87,401 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/09/2024 |
3.90
|
67,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |