| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.09 | -2.58% | 168,400 | -400 | -0.0 |
3.31
4.05
3.38
|
|
2 tháng
(2026-07-20) |
-0.03 | -0.87% | 269,000 | -400 | -0.0 |
3.31
4.05
3.38
|
|
3 tháng
(2026-06-22) |
-0.09 | -2.58% | 371,700 | -500 | -0.0 |
3.27
4.05
3.38
|
|
6 tháng
(2026-03-23) |
-0.08 | -2.30% | 1,019,100 | -1,100 | -0.0 |
3.27
4.30
3.38
|
|
12 tháng
(2025-09-23) |
-1.14 | -25.06% | 3,788,300 | 900 | 0.0 |
3.15
4.54
3.38
|
|
24 tháng
(2024-09-30) |
-0.17 | -4.87% | 15,207,400 | -7,700 | -0.0 |
3.01
5.24
3.38
|
|
36 tháng
(2023-10-04) |
-3.53 | -50.91% | 21,058,600 | -13,200 | -0.1 |
3.01
6.93
3.38
|
|
60 tháng
(2021-10-14) |
-17.16 | -83.46% | 41,938,600 | 16,900 | 1.4 |
3.01
26.85
3.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
3.69
|
59,200 | 3.81 | 3.81 | 3.69 | 0 | 0 | 0 |
| 06/03/2025 |
3.81
|
14,300 | 3.89 | 3.89 | 3.58 | 0 | 0 | 0 |
| 05/03/2025 |
3.70
|
122,400 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.94
|
150,100 | 4.08 | 4.08 | 3.84 | 0 | 0 | 0 |
| 03/03/2025 |
4.08
|
165,100 | 4.09 | 4.11 | 3.94 | 0 | 0 | 0 |
| 28/02/2025 |
3.84
|
180,700 | 3.81 | 3.84 | 3.61 | 0 | 0 | 0 |
| 27/02/2025 |
3.59
|
114,600 | 3.43 | 3.59 | 3.41 | 0 | 0 | 0 |
| 26/02/2025 |
3.36
|
121,700 | 3.40 | 3.44 | 3.30 | 0 | 0 | 0 |
| 25/02/2025 |
3.41
|
152,300 | 3.43 | 3.56 | 3.33 | 0 | 0 | 0 |
| 24/02/2025 |
3.44
|
41,100 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
| 21/02/2025 |
3.44
|
162,600 | 3.65 | 3.66 | 3.43 | 0 | 0 | 0 |
| 20/02/2025 |
3.44
|
185,400 | 3.28 | 3.44 | 3.20 | 0 | 0 | 0 |
| 19/02/2025 |
3.26
|
173,700 | 3.24 | 3.30 | 3.15 | 0 | 0 | 0 |
| 18/02/2025 |
3.23
|
84,700 | 3.15 | 3.31 | 3.15 | 0 | 0 | 0 |
| 17/02/2025 |
3.21
|
36,500 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
| 14/02/2025 |
3.21
|
33,500 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 |
| 13/02/2025 |
3.19
|
2,500 | 3.15 | 3.21 | 3.15 | 0 | 0 | 0 |
| 12/02/2025 |
3.18
|
12,900 | 3.19 | 3.31 | 3.18 | 0 | 0 | 0 |
| 11/02/2025 |
3.22
|
50,700 | 3.19 | 3.23 | 3.11 | 0 | 0 | 0 |
| 10/02/2025 |
3.23
|
60,200 | 3.17 | 3.24 | 3.15 | 0 | 0 | 0 |
| 07/02/2025 |
3.24
|
32,100 | 3.24 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/02/2025 |
3.24
|
4,800 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 |
| 05/02/2025 |
3.24
|
49,900 | 3.15 | 3.24 | 3.13 | 0 | 0 | 0 |
| 04/02/2025 |
3.18
|
36,900 | 3.06 | 3.18 | 3.01 | 0 | 0 | 0 |
| 03/02/2025 |
3.84
|
180,700 | 3.81 | 3.84 | 3.61 | 0 | 0 | 0 |
| 31/01/2025 |
3.15
|
300 | 2.98 | 3.15 | 2.98 | 0 | 0 | 0 |
| 30/01/2025 |
3.15
|
300 | 2.98 | 3.15 | 2.98 | 0 | 0 | 0 |
| 29/01/2025 |
3.15
|
300 | 2.98 | 3.15 | 2.98 | 0 | 0 | 0 |
| 28/01/2025 |
3.15
|
300 | 2.98 | 3.15 | 2.98 | 0 | 0 | 0 |
| 27/01/2025 |
3.15
|
300 | 2.98 | 3.15 | 2.98 | 0 | 0 | 0 |
| 24/01/2025 |
3.01
|
16,200 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 23/01/2025 |
3.09
|
19,800 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 22/01/2025 |
3.05
|
18,000 | 3.10 | 3.13 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.06
|
61,800 | 3.15 | 3.19 | 3.06 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
5,400 | 3.19 | 3.20 | 3.02 | 0 | 0 | 0 |
| 17/01/2025 |
3.17
|
93,800 | 3.40 | 3.40 | 3.17 | 0 | 13,500 | -0.0 |
| 16/01/2025 |
3.40
|
84,200 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
| 15/01/2025 |
3.46
|
118,800 | 3.30 | 3.56 | 3.19 | 0 | 0 | 0 |
| 14/01/2025 |
3.43
|
6,300 | 3.34 | 3.43 | 3.24 | 0 | 0 | 0 |
| 13/01/2025 |
3.34
|
4,300 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
| 10/01/2025 |
3.54
|
2,400 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
| 09/01/2025 |
3.55
|
29,700 | 3.44 | 3.58 | 3.43 | 100 | 0 | 0.0 |
| 08/01/2025 |
3.51
|
9,600 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.44
|
17,000 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
| 06/01/2025 |
3.44
|
15,200 | 3.55 | 3.55 | 3.44 | 200 | 0 | 0.0 |
| 03/01/2025 |
3.54
|
14,400 | 3.50 | 3.56 | 3.47 | 0 | 0 | 0 |
| 02/01/2025 |
3.49
|
28,900 | 3.68 | 3.69 | 3.49 | 0 | 0 | 0 |
| 01/01/2025 |
3.69
|
2,600 | 3.56 | 3.74 | 3.56 | 100 | 0 | 0.0 |
| 31/12/2024 |
3.69
|
2,600 | 3.56 | 3.74 | 3.56 | 100 | 0 | 0.0 |
| 30/12/2024 |
3.61
|
132,500 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
| 27/12/2024 |
3.79
|
19,300 | 3.58 | 3.79 | 3.55 | 100 | 0 | 0.0 |
| 26/12/2024 |
3.58
|
40,000 | 3.70 | 3.73 | 3.57 | 0 | 0 | 0 |
| 25/12/2024 |
3.71
|
600 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 |
| 24/12/2024 |
3.78
|
49,800 | 3.74 | 3.79 | 3.54 | 0 | 0 | 0 |
| 23/12/2024 |
3.80
|
22,900 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
| 20/12/2024 |
3.81
|
57,200 | 3.80 | 3.83 | 3.70 | 13,000 | 0 | 0.1 |
| 19/12/2024 |
3.80
|
30,700 | 3.71 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/12/2024 |
3.80
|
30,000 | 3.78 | 3.82 | 3.70 | 0 | 0 | 0 |
| 17/12/2024 |
3.79
|
24,300 | 3.80 | 3.84 | 3.70 | 0 | 0 | 0 |
| 16/12/2024 |
3.80
|
4,600 | 3.72 | 3.84 | 3.72 | 0 | 0 | 0 |
| 13/12/2024 |
3.84
|
50,600 | 3.79 | 3.84 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.82
|
19,700 | 3.86 | 3.87 | 3.73 | 0 | 0 | 0 |
| 11/12/2024 |
3.88
|
7,200 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 |
| 10/12/2024 |
3.77
|
31,100 | 3.80 | 3.95 | 3.75 | 0 | 0 | 0 |
| 09/12/2024 |
3.96
|
71,500 | 4.06 | 4.06 | 3.72 | 0 | 0 | 0 |
| 06/12/2024 |
3.96
|
14,400 | 3.98 | 4.07 | 3.72 | 0 | 0 | 0 |
| 05/12/2024 |
3.98
|
10,800 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
| 04/12/2024 |
3.89
|
90,700 | 3.70 | 4.05 | 3.70 | 0 | 0 | 0 |
| 03/12/2024 |
3.79
|
2,200 | 3.56 | 3.83 | 3.50 | 0 | 0 | 0 |
| 02/12/2024 |
3.68
|
2,600 | 3.70 | 3.88 | 3.68 | 0 | 0 | 0 |
| 29/11/2024 |
3.88
|
200 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
| 28/11/2024 |
3.84
|
31,900 | 3.70 | 3.91 | 3.70 | 0 | 0 | 0 |
| 27/11/2024 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 26/11/2024 |
3.98
|
12,400 | 3.97 | 4.01 | 3.68 | 0 | 0 | 0 |
| 25/11/2024 |
3.81
|
7,900 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 |
| 22/11/2024 |
3.87
|
500 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
| 21/11/2024 |
3.81
|
400 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.81
|
7,200 | 3.84 | 3.94 | 3.54 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
10,900 | 3.80 | 3.98 | 3.67 | 0 | 0 | 0 |
| 18/11/2024 |
3.77
|
5,100 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
25,900 | 3.96 | 3.96 | 3.66 | 0 | 0 | 0 |
| 14/11/2024 |
3.80
|
25,300 | 3.63 | 4.03 | 3.63 | 0 | 0 | 0 |
| 13/11/2024 |
3.80
|
7,700 | 3.94 | 3.94 | 3.66 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
1,700 | 3.64 | 3.70 | 3.64 | 0 | 0 | 0 |
| 11/11/2024 |
3.82
|
26,000 | 3.70 | 3.82 | 3.56 | 0 | 0 | 0 |
| 08/11/2024 |
3.82
|
900 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
| 07/11/2024 |
3.73
|
4,600 | 3.60 | 3.79 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.80
|
10,500 | 3.69 | 3.90 | 3.68 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
2,700 | 3.58 | 3.80 | 3.58 | 0 | 0 | 0 |
| 04/11/2024 |
3.68
|
1,300 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
| 01/11/2024 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 31/10/2024 |
3.56
|
5,400 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
| 30/10/2024 |
3.69
|
3,900 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
| 29/10/2024 |
3.67
|
12,200 | 3.55 | 3.69 | 3.53 | 0 | 0 | 0 |
| 28/10/2024 |
3.79
|
500 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
| 25/10/2024 |
3.67
|
3,500 | 3.68 | 3.70 | 3.52 | 0 | 0 | 0 |
| 24/10/2024 |
3.69
|
11,300 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 23/10/2024 |
3.69
|
9,000 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 22/10/2024 |
3.69
|
6,500 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 |
| 21/10/2024 |
3.69
|
25,800 | 3.68 | 3.69 | 3.56 | 0 | 0 | 0 |