| 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) |
-0.09 | -2.74% | 695,000 | -4,000 | -0.0 |
3.16
3.35
3.20
|
|
2 tháng
(2026-03-02) |
-0.32 | -9.09% | 1,668,700 | -2,600 | 0.0 |
3.16
3.52
3.20
|
|
3 tháng
(2026-01-29) |
-0.42 | -11.52% | 2,586,600 | -10,000 | -0.0 |
3.16
3.62
3.20
|
|
6 tháng
(2025-10-31) |
-0.36 | -10.09% | 5,182,200 | -1,000 | 0.0 |
3.16
3.64
3.20
|
|
12 tháng
(2025-05-05) |
-0.49 | -13.36% | 25,746,900 | 204,400 | 0.9 |
3.16
4.21
3.20
|
|
24 tháng
(2024-05-09) |
-0.64 | -16.61% | 57,696,800 | 191,606 | 0.8 |
2.83
5.17
3.20
|
|
36 tháng
(2023-05-15) |
-0.82 | -20.49% | 102,042,700 | 183,606 | 0.8 |
2.83
6.18
3.20
|
|
60 tháng
(2021-05-25) |
-1.97 | -38.11% | 248,989,300 | 601,315 | 4.0 |
2.81
11.78
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
3.15
|
50,700 | 3.10 | 3.15 | 3.10 | 0 | 500 | -0.0 |
| 18/09/2024 |
3.11
|
5,000 | 3.11 | 3.16 | 3.09 | 0 | 0 | 0 |
| 17/09/2024 |
3.17
|
8,900 | 3.10 | 3.17 | 3.09 | 0 | 0 | 0 |
| 16/09/2024 |
3.10
|
14,800 | 3.09 | 3.14 | 3.09 | 1,000 | 0 | 0.0 |
| 13/09/2024 |
3.09
|
24,600 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 |
| 12/09/2024 |
3.11
|
5,400 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 |
| 11/09/2024 |
3.10
|
4,300 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
| 10/09/2024 |
3.11
|
25,900 | 3.09 | 3.27 | 3.08 | 0 | 0 | 0 |
| 09/09/2024 |
3.06
|
11,100 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 06/09/2024 |
3.08
|
9,800 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 |
| 05/09/2024 |
3.09
|
10,900 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
29,200 | 3.10 | 3.11 | 3.00 | 0 | 0 | 0 |
| 30/08/2024 |
3.10
|
17,400 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 |
| 29/08/2024 |
3.07
|
46,800 | 3.10 | 3.14 | 3.06 | 300 | 0 | 0.0 |
| 28/08/2024 |
3.09
|
21,400 | 3.09 | 3.10 | 3.06 | 200 | 0 | 0.0 |
| 27/08/2024 |
3.05
|
42,900 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0 |
| 26/08/2024 |
3.12
|
15,800 | 3.09 | 3.13 | 3.08 | 0 | 0 | 0 |
| 23/08/2024 |
3.08
|
21,100 | 3.14 | 3.15 | 3.08 | 0 | 0 | 0 |
| 22/08/2024 |
3.14
|
28,100 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
| 21/08/2024 |
3.15
|
5,700 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 20/08/2024 |
3.18
|
43,900 | 3.18 | 3.19 | 3.13 | 0 | 0 | 0 |
| 19/08/2024 |
3.18
|
5,900 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 |
| 16/08/2024 |
3.18
|
28,900 | 3.08 | 3.21 | 3.06 | 0 | 0 | 0 |
| 15/08/2024 |
3.09
|
9,100 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 |
| 14/08/2024 |
3.08
|
15,900 | 3.07 | 3.08 | 3.07 | 0 | 0 | 0 |
| 13/08/2024 |
3.08
|
8,100 | 3.14 | 3.14 | 3.07 | 500 | 0 | 0.0 |
| 12/08/2024 |
3.16
|
20,800 | 3.16 | 3.16 | 3.14 | 0 | 1,000 | -0.0 |
| 09/08/2024 |
3.16
|
49,600 | 3.05 | 3.16 | 3.00 | 0 | 0 | 0 |
| 08/08/2024 |
3.05
|
43,600 | 3.06 | 3.06 | 2.96 | 0 | 600 | -0.0 |
| 07/08/2024 |
3.06
|
24,200 | 3.00 | 3.15 | 3.00 | 0 | 2,500 | -0.0 |
| 06/08/2024 |
3.08
|
72,800 | 3.17 | 3.17 | 2.93 | 2,600 | 11,900 | -0.0 |
| 05/08/2024 |
3.02
|
34,100 | 3.02 | 3.27 | 3.02 | 3,300 | 3,100 | 0.0 |
| 02/08/2024 |
3.24
|
66,600 | 3.37 | 3.37 | 3.18 | 600 | 0 | 0.0 |
| 01/08/2024 |
3.37
|
99,100 | 3.40 | 3.42 | 3.32 | 8,000 | 600 | 0.0 |
| 31/07/2024 |
3.46
|
32,800 | 3.46 | 3.46 | 3.43 | 1,000 | 0 | 0.0 |
| 30/07/2024 |
3.46
|
23,600 | 3.51 | 3.54 | 3.46 | 1,800 | 0 | 0.0 |
| 29/07/2024 |
3.51
|
31,500 | 3.50 | 3.53 | 3.48 | 1,800 | 0 | 0.0 |
| 26/07/2024 |
3.51
|
56,100 | 3.46 | 3.51 | 3.40 | 500 | 6,500 | -0.0 |
| 25/07/2024 |
3.44
|
45,800 | 3.47 | 3.56 | 3.43 | 4,500 | 3,500 | 0.0 |
| 24/07/2024 |
3.46
|
21,000 | 3.49 | 3.58 | 3.46 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
3.46
|
27,000 | 3.55 | 3.60 | 3.34 | 0 | 0 | 0 |
| 22/07/2024 |
3.55
|
34,700 | 3.61 | 3.64 | 3.50 | 5,700 | 700 | 0.0 |
| 19/07/2024 |
3.61
|
30,200 | 3.69 | 3.70 | 3.61 | 4,000 | 0 | 0.0 |
| 18/07/2024 |
3.68
|
80,500 | 3.49 | 3.73 | 3.49 | 0 | 2,500 | -0.0 |
| 17/07/2024 |
3.58
|
88,400 | 3.75 | 3.75 | 3.58 | 17,400 | 500 | 0.1 |
| 16/07/2024 |
3.74
|
83,600 | 3.79 | 3.79 | 3.73 | 3,000 | 3,000 | -0 |
| 15/07/2024 |
3.74
|
13,400 | 3.71 | 3.79 | 3.71 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
3.74
|
7,900 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
| 11/07/2024 |
3.78
|
33,000 | 3.78 | 3.78 | 3.75 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
3.79
|
11,800 | 3.80 | 3.83 | 3.75 | 500 | 0 | 0.0 |
| 09/07/2024 |
3.80
|
42,300 | 3.74 | 3.81 | 3.74 | 2,000 | 0 | 0.0 |
| 08/07/2024 |
3.80
|
16,200 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
| 05/07/2024 |
3.74
|
32,200 | 3.81 | 3.81 | 3.74 | 1,500 | 0 | 0.0 |
| 04/07/2024 |
3.79
|
45,900 | 3.78 | 3.84 | 3.77 | 1,000 | 1,000 | -0.0 |
| 03/07/2024 |
3.79
|
13,700 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 |
| 02/07/2024 |
3.84
|
300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 01/07/2024 |
3.75
|
20,900 | 3.75 | 3.78 | 3.75 | 500 | 0 | 0.0 |
| 28/06/2024 |
3.74
|
35,300 | 3.81 | 3.81 | 3.74 | 500 | 0 | 0.0 |
| 27/06/2024 |
3.81
|
8,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 26/06/2024 |
3.81
|
6,500 | 3.82 | 3.83 | 3.81 | 0 | 500 | -0.0 |
| 25/06/2024 |
3.81
|
55,900 | 3.82 | 3.82 | 3.73 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
3.82
|
62,600 | 3.84 | 3.87 | 3.82 | 400 | 0 | 0.0 |
| 21/06/2024 |
3.84
|
43,500 | 3.88 | 3.89 | 3.82 | 0 | 200 | -0.0 |
| 20/06/2024 |
3.82
|
35,800 | 3.84 | 3.85 | 3.81 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
3.84
|
34,200 | 3.86 | 3.86 | 3.82 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
3.86
|
37,600 | 3.80 | 3.87 | 3.80 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
3.80
|
37,800 | 3.86 | 4.00 | 3.80 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
3.86
|
25,400 | 3.92 | 3.93 | 3.86 | 0 | 0 | 0 |
| 13/06/2024 |
3.88
|
45,700 | 4.00 | 4.00 | 3.87 | 2,500 | 0 | 0.0 |
| 12/06/2024 |
3.98
|
35,100 | 3.87 | 4.00 | 3.86 | 0 | 500 | -0.0 |
| 11/06/2024 |
3.87
|
97,500 | 3.97 | 4.02 | 3.87 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
3.97
|
55,400 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
| 07/06/2024 |
4.07
|
322,100 | 3.86 | 4.12 | 3.85 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
3.86
|
36,500 | 3.84 | 3.86 | 3.82 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
3.86
|
52,700 | 3.86 | 3.88 | 3.84 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
3.86
|
132,400 | 3.84 | 3.87 | 3.82 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
3.84
|
75,000 | 3.81 | 3.84 | 3.81 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.81
|
29,500 | 3.81 | 3.81 | 3.79 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.81
|
67,400 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 29/05/2024 |
3.81
|
76,500 | 3.79 | 3.84 | 3.78 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.83
|
41,000 | 3.83 | 3.84 | 3.78 | 500 | 500 | -0 |
| 27/05/2024 |
3.83
|
65,200 | 3.82 | 3.88 | 3.78 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.82
|
63,700 | 3.84 | 3.90 | 3.81 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
3.87
|
57,500 | 3.92 | 3.93 | 3.87 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
3.93
|
163,500 | 3.84 | 3.94 | 3.82 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
3.84
|
77,100 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 20/05/2024 |
3.84
|
78,100 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.84
|
51,500 | 3.82 | 3.85 | 3.80 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
3.83
|
148,500 | 3.84 | 3.87 | 3.81 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
3.84
|
29,800 | 3.88 | 3.88 | 3.84 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
3.85
|
64,600 | 3.87 | 3.87 | 3.81 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
3.87
|
169,800 | 3.87 | 3.93 | 3.79 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
3.87
|
25,400 | 3.83 | 3.87 | 3.78 | 0 | 0 | 0 |
| 09/05/2024 |
3.84
|
21,700 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
| 08/05/2024 |
3.87
|
24,100 | 3.84 | 3.87 | 3.81 | 900 | 0 | 0.0 |
| 07/05/2024 |
3.87
|
23,700 | 3.86 | 3.87 | 3.65 | 100 | 500 | -0.0 |
| 06/05/2024 |
3.86
|
54,100 | 3.80 | 3.93 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
3.80
|
49,600 | 3.80 | 3.81 | 3.75 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
3.80
|
29,600 | 3.75 | 3.80 | 3.65 | 300 | 11,600 | -0.0 |
| 26/04/2024 |
3.74
|
45,500 | 3.79 | 3.82 | 3.53 | 1,000 | 0 | 0.0 |