| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.18 | 4.35% | 277,800 | 600 | 0 |
4.13
4.95
4.62
|
|
2 tháng
(2026-07-13) |
0.11 | 2.61% | 605,100 | -800 | 0 |
3.94
4.95
4.62
|
|
3 tháng
(2026-06-15) |
-0.57 | -11.66% | 919,400 | -700 | 0 |
3.94
4.95
4.62
|
|
6 tháng
(2026-03-16) |
0.32 | 8% | 2,279,500 | 0 | 0 |
3.12
5.18
4.62
|
|
12 tháng
(2025-09-16) |
-0.10 | -2.26% | 5,517,400 | -5,800 | -0.0 |
3.12
7
4.62
|
|
24 tháng
(2024-09-23) |
1.05 | 32.11% | 20,533,300 | -63,506 | -0.2 |
2.96
7
4.62
|
|
36 tháng
(2023-09-27) |
0.91 | 26.69% | 31,917,100 | -97,313 | -0.3 |
2.26
7
4.62
|
|
60 tháng
(2021-10-07) |
-4.63 | -51.73% | 88,449,400 | -111,513 | -0.8 |
2.26
13.22
4.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
3.73
|
134,800 | 3.69 | 3.73 | 3.69 | 0 | 1,000 | -0.0 |
| 26/06/2025 |
3.49
|
119,400 | 3.49 | 3.49 | 3.27 | 300 | 3,000 | -0.0 |
| 25/06/2025 |
3.27
|
96,700 | 3.29 | 3.43 | 3.22 | 0 | 0 | 0 |
| 24/06/2025 |
3.21
|
7,200 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 23/06/2025 |
3.25
|
157,000 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 20/06/2025 |
3.29
|
20,200 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
| 19/06/2025 |
3.30
|
25,300 | 3.25 | 3.35 | 3.21 | 0 | 0 | 0 |
| 18/06/2025 |
3.25
|
32,300 | 3.23 | 3.30 | 3.17 | 0 | 0 | 0 |
| 17/06/2025 |
3.23
|
9,800 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 16/06/2025 |
3.20
|
66,800 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
| 13/06/2025 |
3.17
|
7,200 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 12/06/2025 |
3.25
|
42,100 | 3.14 | 3.25 | 3.12 | 0 | 0 | 0 |
| 11/06/2025 |
3.14
|
400 | 3.12 | 3.14 | 3.12 | 0 | 0 | 0 |
| 10/06/2025 |
3.11
|
61,800 | 3.13 | 3.20 | 2.93 | 2,000 | 0 | 0.0 |
| 09/06/2025 |
3.13
|
29,700 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 |
| 06/06/2025 |
3.15
|
54,300 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 |
| 05/06/2025 |
3.16
|
126,100 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 04/06/2025 |
3.17
|
23,300 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 03/06/2025 |
3.17
|
55,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/06/2025 |
3.16
|
80,100 | 3.09 | 3.20 | 3.01 | 0 | 0 | 0 |
| 30/05/2025 |
3.08
|
2,600 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 29/05/2025 |
3.09
|
2,100 | 3.10 | 3.20 | 3.08 | 0 | 0 | 0 |
| 28/05/2025 |
3.10
|
41,700 | 3.05 | 3.10 | 3 | 0 | 0 | 0 |
| 27/05/2025 |
3.05
|
24,000 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
| 26/05/2025 |
3.06
|
5,600 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/05/2025 |
3.09
|
32,400 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
| 22/05/2025 |
3.15
|
96,000 | 3.01 | 3.18 | 3.01 | 0 | 0 | 0 |
| 21/05/2025 |
2.99
|
109,700 | 3.15 | 3.16 | 2.97 | 0 | 13,400 | -0.0 |
| 20/05/2025 |
2.96
|
206,500 | 3.11 | 3.15 | 2.91 | 0 | 0 | 0 |
| 19/05/2025 |
3.05
|
96,400 | 3.19 | 3.20 | 3.05 | 700 | 0 | 0 |
| 16/05/2025 |
3.20
|
73,600 | 3.20 | 3.30 | 3.12 | 0 | 0 | 0 |
| 15/05/2025 |
3.15
|
37,300 | 3.30 | 3.33 | 3.15 | 0 | 0 | 0 |
| 14/05/2025 |
3.30
|
61,600 | 3.23 | 3.30 | 3.13 | 0 | 0 | 0 |
| 13/05/2025 |
3.23
|
67,500 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 12/05/2025 |
3.23
|
87,400 | 3.20 | 3.23 | 3.15 | 0 | 0 | 0 |
| 09/05/2025 |
3.20
|
25,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/05/2025 |
3.24
|
2,800 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 07/05/2025 |
3.20
|
26,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2025 |
3.15
|
14,900 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/05/2025 |
3.19
|
3,400 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 29/04/2025 |
3.14
|
102,400 | 3.19 | 3.22 | 3.13 | 0 | 0 | 0 |
| 28/04/2025 |
3.17
|
23,700 | 3.11 | 3.27 | 3.10 | 0 | 0 | 0 |
| 25/04/2025 |
3.11
|
13,700 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
| 24/04/2025 |
3.17
|
36,500 | 3.15 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/04/2025 |
3.16
|
10,000 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
| 22/04/2025 |
3.12
|
19,900 | 3.01 | 3.28 | 2.92 | 0 | 0 | 0 |
| 21/04/2025 |
3.13
|
2,800 | 3.13 | 3.15 | 3.08 | 0 | 0 | 0 |
| 18/04/2025 |
3.15
|
6,600 | 3.03 | 3.18 | 3.03 | 0 | 0 | 0 |
| 17/04/2025 |
3.02
|
800 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
| 16/04/2025 |
3.14
|
2,400 | 2.99 | 3.20 | 2.99 | 0 | 0 | 0 |
| 15/04/2025 |
3.14
|
9,400 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 14/04/2025 |
3.07
|
17,800 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
| 11/04/2025 |
3.23
|
37,800 | 3.20 | 3.27 | 3.06 | 0 | 0 | 0 |
| 10/04/2025 |
3.29
|
134,600 | 3.25 | 3.40 | 3.25 | 300 | 0 | 0.0 |
| 09/04/2025 |
3.18
|
11,800 | 2.98 | 3.18 | 2.98 | 0 | 0 | 0 |
| 08/04/2025 |
3.20
|
141,300 | 2.98 | 3.25 | 2.98 | 0 | 0 | 0 |
| 04/04/2025 |
3.20
|
6,800 | 3.04 | 3.24 | 3.04 | 0 | 0 | 0 |
| 03/04/2025 |
3.26
|
50,700 | 3.08 | 3.30 | 3.07 | 0 | 0 | 0 |
| 02/04/2025 |
3.30
|
120,300 | 3.30 | 3.33 | 3.27 | 0 | 0 | 0 |
| 01/04/2025 |
3.30
|
32,200 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
| 31/03/2025 |
3.25
|
3,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 28/03/2025 |
3.25
|
1,800 | 3.22 | 3.28 | 3.20 | 0 | 0 | 0 |
| 27/03/2025 |
3.22
|
41,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/03/2025 |
3.29
|
5,600 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
| 25/03/2025 |
3.33
|
41,900 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
| 24/03/2025 |
3.29
|
11,200 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
| 21/03/2025 |
3.32
|
46,900 | 3.30 | 3.34 | 3.29 | 0 | 0 | 0 |
| 20/03/2025 |
3.33
|
9,100 | 3.33 | 3.35 | 3.28 | 0 | 0 | 0 |
| 19/03/2025 |
3.33
|
25,800 | 3.34 | 3.35 | 3.29 | 0 | 0 | 0 |
| 18/03/2025 |
3.35
|
100,800 | 3.30 | 3.35 | 3.12 | 0 | 0 | 0 |
| 17/03/2025 |
3.30
|
15,300 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 |
| 14/03/2025 |
3.28
|
144,000 | 3.27 | 3.34 | 3.27 | 0 | 0 | 0 |
| 13/03/2025 |
3.27
|
43,900 | 3.29 | 3.31 | 3.27 | 0 | 0 | 0 |
| 12/03/2025 |
3.27
|
7,100 | 3.32 | 3.35 | 3.24 | 0 | 0 | 0 |
| 11/03/2025 |
3.30
|
11,400 | 3.20 | 3.34 | 3.20 | 0 | 0 | 0 |
| 10/03/2025 |
3.29
|
25,300 | 3.20 | 3.29 | 3.20 | 0 | 0 | 0 |
| 07/03/2025 |
3.24
|
8,500 | 3.21 | 3.24 | 3.20 | 0 | 0 | 0 |
| 06/03/2025 |
3.20
|
5,200 | 3.26 | 3.28 | 3.20 | 0 | 0 | 0 |
| 05/03/2025 |
3.24
|
12,700 | 3.25 | 3.28 | 3.17 | 0 | 0 | 0 |
| 04/03/2025 |
3.25
|
2,000 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 |
| 03/03/2025 |
3.26
|
44,600 | 3.29 | 3.32 | 3.10 | 800 | 0 | 0.0 |
| 28/02/2025 |
3.29
|
42,100 | 3.30 | 3.31 | 3.11 | 0 | 0 | 0 |
| 27/02/2025 |
3.33
|
29,700 | 3.34 | 3.35 | 3.28 | 0 | 0 | 0 |
| 26/02/2025 |
3.33
|
43,800 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
| 25/02/2025 |
3.29
|
31,100 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 24/02/2025 |
3.34
|
42,600 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 |
| 21/02/2025 |
3.28
|
8,300 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 20/02/2025 |
3.28
|
22,600 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 19/02/2025 |
3.27
|
59,600 | 3.30 | 3.32 | 3.27 | 0 | 0 | 0 |
| 18/02/2025 |
3.30
|
32,900 | 3.28 | 3.35 | 3.26 | 0 | 0 | 0 |
| 17/02/2025 |
3.29
|
16,300 | 3.19 | 3.29 | 3.08 | 0 | 0 | 0 |
| 14/02/2025 |
3.27
|
10,500 | 3.22 | 3.29 | 3.21 | 0 | 0 | 0 |
| 13/02/2025 |
3.25
|
20,400 | 3.23 | 3.30 | 3.21 | 0 | 0 | 0 |
| 12/02/2025 |
3.25
|
25,600 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
| 11/02/2025 |
3.23
|
29,800 | 3.25 | 3.29 | 3.23 | 0 | 0 | 0 |
| 10/02/2025 |
3.23
|
15,900 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
25,400 | 3.19 | 3.30 | 3.17 | 0 | 0 | 0 |
| 06/02/2025 |
3.17
|
33,200 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| 05/02/2025 |
3.20
|
21,400 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 |
| 04/02/2025 |
3.18
|
13,800 | 3.13 | 3.19 | 3.12 | 0 | 0 | 0 |