| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.44 | -11% | 1,764,800 | 11,500 | 0.0 |
3.46
4.04
3.56
|
|
2 tháng
(2026-01-12) |
-0.63 | -15.04% | 5,150,500 | 86,300 | 0.4 |
3.46
4.40
3.56
|
|
3 tháng
(2025-12-15) |
-0.85 | -19.27% | 7,254,400 | 90,200 | 0.4 |
3.46
4.45
3.56
|
|
6 tháng
(2025-09-15) |
-0.98 | -21.59% | 32,303,300 | -164,200 | -0.8 |
3.46
5.70
3.56
|
|
12 tháng
(2025-03-18) |
0.49 | 15.96% | 107,240,200 | -152,823 | -0.6 |
2.42
5.70
3.56
|
|
24 tháng
(2024-03-25) |
-0.54 | -13.17% | 158,820,100 | -523,408 | -1.7 |
2.09
5.70
3.56
|
|
36 tháng
(2023-03-29) |
0.38 | 11.95% | 294,760,100 | -1,512,262 | -6.0 |
2.09
6.63
3.56
|
|
60 tháng
(2021-04-08) |
-3.82 | -51.76% | 787,525,900 | -7,494,240 | -70.4 |
2.09
15.05
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.04
|
171,400 | 3.10 | 3.10 | 3 | 3,600 | 0 | 0.0 |
| 31/07/2024 |
3.08
|
159,100 | 3.10 | 3.10 | 3 | 10,000 | 0 | 0.0 |
| 30/07/2024 |
3.08
|
122,600 | 3.07 | 3.11 | 3.05 | 0 | 100 | -0.0 |
| 29/07/2024 |
3.07
|
60,400 | 3.05 | 3.07 | 2.98 | 0 | 100 | -0.0 |
| 26/07/2024 |
3.05
|
16,000 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
| 25/07/2024 |
3.01
|
35,800 | 3.09 | 3.09 | 3.01 | 3,200 | 0 | 0.0 |
| 24/07/2024 |
3.05
|
84,400 | 3 | 3.05 | 2.95 | 100 | 0 | 0.0 |
| 23/07/2024 |
3.04
|
68,400 | 3.03 | 3.13 | 3.01 | 0 | 1,600 | -0.0 |
| 22/07/2024 |
3.03
|
365,600 | 3.17 | 3.31 | 3.01 | 1,500 | 12,600 | -0.0 |
| 19/07/2024 |
3.23
|
63,900 | 3.30 | 3.32 | 3.20 | 0 | 6,700 | -0.0 |
| 18/07/2024 |
3.30
|
120,100 | 3.38 | 3.38 | 3.06 | 1,600 | 1,600 | -0.0 |
| 17/07/2024 |
3.28
|
203,700 | 3.34 | 3.36 | 3.26 | 400 | 1,000 | -0.0 |
| 16/07/2024 |
3.36
|
143,900 | 3.36 | 3.38 | 3.32 | 0 | 200 | -0.0 |
| 15/07/2024 |
3.36
|
35,400 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
| 12/07/2024 |
3.34
|
135,100 | 3.38 | 3.39 | 3.34 | 8,200 | 0 | 0.0 |
| 11/07/2024 |
3.37
|
93,600 | 3.37 | 3.40 | 3.35 | 900 | 0 | 0.0 |
| 10/07/2024 |
3.37
|
83,500 | 3.35 | 3.42 | 3.34 | 500 | 0 | 0.0 |
| 09/07/2024 |
3.37
|
72,500 | 3.36 | 3.44 | 3.35 | 2,200 | 0 | 0.0 |
| 08/07/2024 |
3.36
|
162,800 | 3.41 | 3.41 | 3.35 | 19,900 | 0 | 0.1 |
| 05/07/2024 |
3.41
|
126,400 | 3.45 | 3.49 | 3.41 | 3,000 | 0 | 0.0 |
| 04/07/2024 |
3.45
|
77,000 | 3.52 | 3.52 | 3.45 | 1,300 | 0 | 0.0 |
| 03/07/2024 |
3.46
|
296,500 | 3.46 | 3.52 | 3.46 | 0 | 19,900 | -0.1 |
| 02/07/2024 |
3.47
|
125,100 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
122,600 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 28/06/2024 |
3.50
|
721,200 | 3.44 | 3.63 | 3.44 | 19,900 | 2,400 | 0.1 |
| 27/06/2024 |
3.40
|
59,600 | 3.43 | 3.43 | 3.39 | 0 | 4,600 | -0.0 |
| 26/06/2024 |
3.43
|
149,600 | 3.48 | 3.48 | 3.40 | 600 | 0 | 0.0 |
| 25/06/2024 |
3.45
|
177,200 | 3.40 | 3.45 | 3.36 | 0 | 700 | -0.0 |
| 24/06/2024 |
3.37
|
99,200 | 3.44 | 3.46 | 3.31 | 7,000 | 0 | 0.0 |
| 21/06/2024 |
3.44
|
141,200 | 3.42 | 3.47 | 3.40 | 8,000 | 0 | 0.0 |
| 20/06/2024 |
3.41
|
287,700 | 3.34 | 3.41 | 3.30 | 700 | 12,500 | -0.0 |
| 19/06/2024 |
3.34
|
214,300 | 3.36 | 3.36 | 3.30 | 0 | 1,400 | -0.0 |
| 18/06/2024 |
3.36
|
90,200 | 3.38 | 3.39 | 3.33 | 0 | 300 | -0.0 |
| 17/06/2024 |
3.39
|
157,800 | 3.41 | 3.41 | 3.33 | 7,800 | 200 | 0.0 |
| 14/06/2024 |
3.41
|
206,200 | 3.47 | 3.49 | 3.41 | 0 | 400 | -0.0 |
| 13/06/2024 |
3.47
|
166,200 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
| 12/06/2024 |
3.48
|
205,400 | 3.47 | 3.49 | 3.40 | 2,900 | 0 | 0.0 |
| 11/06/2024 |
3.43
|
151,600 | 3.49 | 3.49 | 3.40 | 200 | 500 | -0.0 |
| 10/06/2024 |
3.45
|
287,400 | 3.45 | 3.50 | 3.43 | 0 | 5,500 | -0.0 |
| 07/06/2024 |
3.40
|
229,900 | 3.52 | 3.52 | 3.40 | 4,100 | 11,900 | -0.0 |
| 06/06/2024 |
3.48
|
466,800 | 3.44 | 3.54 | 3.42 | 0 | 1,000 | -0.0 |
| 05/06/2024 |
3.41
|
636,200 | 3.36 | 3.43 | 3.30 | 8,600 | 9,700 | -0.0 |
| 04/06/2024 |
3.39
|
112,600 | 3.45 | 3.45 | 3.32 | 200 | 200 | -0 |
| 03/06/2024 |
3.40
|
213,900 | 3.50 | 3.50 | 3.37 | 4,300 | 1,200 | 0.0 |
| 31/05/2024 |
3.42
|
105,300 | 3.46 | 3.46 | 3.39 | 0 | 2,100 | -0.0 |
| 30/05/2024 |
3.43
|
263,800 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
| 29/05/2024 |
3.46
|
192,800 | 3.48 | 3.49 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.38
|
375,400 | 3.39 | 3.52 | 3.35 | 17,500 | 0 | 0.1 |
| 27/05/2024 |
3.35
|
264,400 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
| 24/05/2024 |
3.60
|
336,500 | 3.60 | 3.67 | 3.54 | 2,100 | 0 | 0.0 |
| 23/05/2024 |
3.61
|
129,000 | 3.59 | 3.61 | 3.56 | 0 | 0 | 0 |
| 22/05/2024 |
3.59
|
168,100 | 3.64 | 3.70 | 3.59 | 0 | 0 | 0 |
| 21/05/2024 |
3.64
|
158,400 | 3.65 | 3.68 | 3.60 | 0 | 4,100 | -0.0 |
| 20/05/2024 |
3.68
|
127,600 | 3.65 | 3.77 | 3.62 | 0 | 5,800 | -0.0 |
| 17/05/2024 |
3.65
|
305,700 | 3.68 | 3.68 | 3.60 | 0 | 800 | -0.0 |
| 16/05/2024 |
3.68
|
217,700 | 3.78 | 3.78 | 3.67 | 0 | 8,900 | -0.0 |
| 15/05/2024 |
3.70
|
174,000 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.71
|
231,100 | 3.77 | 3.77 | 3.69 | 100 | 0 | 0.0 |
| 13/05/2024 |
3.77
|
296,000 | 3.80 | 3.82 | 3.75 | 9,800 | 100 | 0.0 |
| 10/05/2024 |
3.78
|
120,000 | 3.78 | 3.78 | 3.70 | 300 | 0 | 0.0 |
| 09/05/2024 |
3.78
|
128,800 | 3.76 | 3.80 | 3.71 | 4,200 | 4,000 | 0.0 |
| 08/05/2024 |
3.81
|
106,900 | 3.77 | 3.81 | 3.72 | 1,100 | 5,400 | -0.0 |
| 07/05/2024 |
3.82
|
81,600 | 3.85 | 3.85 | 3.79 | 0 | 100 | -0.0 |
| 06/05/2024 |
3.85
|
125,400 | 3.88 | 3.94 | 3.75 | 900 | 0 | 0.0 |
| 03/05/2024 |
3.88
|
95,800 | 3.93 | 3.93 | 3.80 | 100 | 0 | 0.0 |
| 02/05/2024 |
3.86
|
103,300 | 3.94 | 3.94 | 3.80 | 5,600 | 6,700 | -0.0 |
| 26/04/2024 |
3.95
|
183,600 | 3.70 | 4 | 3.68 | 0 | 300 | -0.0 |
| 25/04/2024 |
3.74
|
60,300 | 3.66 | 3.77 | 3.65 | 0 | 0 | 0 |
| 24/04/2024 |
3.70
|
184,300 | 3.64 | 3.79 | 3.62 | 6,700 | 4,400 | 0.0 |
| 23/04/2024 |
3.62
|
128,700 | 3.62 | 3.69 | 3.61 | 0 | 7,200 | -0.0 |
| 22/04/2024 |
3.66
|
118,300 | 3.78 | 3.78 | 3.61 | 0 | 300 | -0.0 |
| 19/04/2024 |
3.55
|
98,300 | 3.75 | 3.75 | 3.53 | 3,000 | 2,400 | 0.0 |
| 17/04/2024 |
3.75
|
660,300 | 3.53 | 3.77 | 3.53 | 8,600 | 1,200 | 0.0 |
| 16/04/2024 |
3.53
|
250,000 | 3.65 | 3.68 | 3.48 | 0 | 24,200 | -0.1 |
| 15/04/2024 |
3.68
|
167,300 | 3.79 | 3.84 | 3.58 | 2,700 | 0 | 0.0 |
| 12/04/2024 |
3.84
|
69,800 | 3.85 | 3.85 | 3.77 | 1,200 | 0 | 0.0 |
| 11/04/2024 |
3.82
|
90,200 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.86
|
75,300 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
| 09/04/2024 |
3.84
|
255,400 | 3.84 | 3.85 | 3.78 | 8,900 | 5,600 | 0.0 |
| 08/04/2024 |
3.82
|
151,300 | 3.95 | 3.95 | 3.82 | 2,200 | 600 | 0.0 |
| 05/04/2024 |
3.89
|
202,400 | 3.82 | 3.97 | 3.82 | 13,100 | 0 | 0.1 |
| 04/04/2024 |
3.98
|
178,200 | 3.96 | 4 | 3.90 | 5,000 | 6,000 | -0.0 |
| 03/04/2024 |
3.99
|
211,900 | 4.05 | 4.05 | 3.89 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.05
|
193,900 | 4.07 | 4.07 | 3.98 | 100 | 0 | 0.0 |
| 01/04/2024 |
4.05
|
237,900 | 4.09 | 4.09 | 3.99 | 6,000 | 0 | 0.0 |
| 29/03/2024 |
4.06
|
114,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
148,600 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
183,100 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
188,200 | 4.09 | 4.11 | 4.03 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
117,300 | 4.10 | 4.12 | 4.08 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
195,100 | 4.12 | 4.16 | 4.06 | 0 | 0 | 0 |
| 21/03/2024 |
4.11
|
278,800 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 |
| 20/03/2024 |
4.06
|
74,600 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| 19/03/2024 |
4.07
|
75,800 | 4.05 | 4.09 | 4.04 | 0 | 4,100 | -0.0 |
| 18/03/2024 |
4.04
|
444,300 | 4.11 | 4.21 | 3.99 | 0 | 8,600 | -0.0 |
| 15/03/2024 |
4.09
|
72,700 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
| 14/03/2024 |
4.09
|
71,900 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
| 13/03/2024 |
4.11
|
196,900 | 4.06 | 4.12 | 4.05 | 2,700 | 0 | 0.0 |
| 12/03/2024 |
4.06
|
304,500 | 4.06 | 4.10 | 4.02 | 0 | 0 | 0 |
| 11/03/2024 |
4.07
|
234,600 | 4.10 | 4.10 | 4.03 | 0 | 1,900 | -0.0 |