| 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) |
-0.30 | -10.14% | 18,522,200 | 288,000 | 1.0 |
2.59
3.08
2.67
|
|
2 tháng
(2026-01-12) |
-0.34 | -11.33% | 47,639,800 | -847,500 | -2.4 |
2.59
3.15
2.67
|
|
3 tháng
(2025-12-15) |
-0.94 | -26.11% | 92,303,800 | -396,200 | -1.0 |
2.59
3.85
2.67
|
|
6 tháng
(2025-09-15) |
-0.55 | -17.13% | 193,949,800 | -1,025,300 | -2.9 |
2.59
4.06
2.67
|
|
12 tháng
(2025-03-18) |
-0.47 | -15.02% | 385,905,800 | -484,714 | -0.2 |
2.34
4.06
2.67
|
|
24 tháng
(2024-03-25) |
-1.83 | -40.76% | 648,255,900 | -1,400,461 | -4.0 |
2.34
4.51
2.67
|
|
36 tháng
(2023-03-29) |
-1.37 | -34% | 1,551,134,900 | 14,729,301 | 67.9 |
2.34
6.03
2.67
|
|
60 tháng
(2021-04-08) |
-5.49 | -67.36% | 3,948,781,700 | 15,352,249 | 63.5 |
2.34
17.20
2.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.71
|
1,828,900 | 3.74 | 3.75 | 3.65 | 7,000 | 10,700 | -0.0 |
| 31/07/2024 |
3.71
|
1,397,600 | 3.76 | 3.76 | 3.68 | 51,000 | 300 | 0.2 |
| 30/07/2024 |
3.78
|
525,900 | 3.75 | 3.78 | 3.70 | 1,200 | 126,600 | -0.5 |
| 29/07/2024 |
3.77
|
1,574,300 | 3.79 | 3.79 | 3.70 | 1,200 | 126,600 | -0.5 |
| 26/07/2024 |
3.79
|
578,600 | 3.77 | 3.82 | 3.76 | 0 | 0 | 0 |
| 25/07/2024 |
3.77
|
337,200 | 3.78 | 3.80 | 3.77 | 1,100 | 100 | 0.0 |
| 24/07/2024 |
3.80
|
993,600 | 3.79 | 3.80 | 3.77 | 0 | 18,000 | -0.1 |
| 23/07/2024 |
3.79
|
916,500 | 3.82 | 3.83 | 3.78 | 0 | 0 | 0 |
| 22/07/2024 |
3.82
|
917,400 | 3.81 | 3.88 | 3.80 | 100 | 5,500 | -0.0 |
| 19/07/2024 |
3.82
|
697,800 | 3.83 | 3.89 | 3.81 | 27,000 | 0 | 0.1 |
| 18/07/2024 |
3.85
|
894,200 | 3.82 | 3.88 | 3.82 | 37,600 | 0 | 0.1 |
| 17/07/2024 |
3.82
|
1,570,500 | 3.90 | 3.90 | 3.81 | 37,700 | 61,300 | -0.1 |
| 16/07/2024 |
3.89
|
641,200 | 3.91 | 3.96 | 3.88 | 0 | 83,200 | -0.3 |
| 15/07/2024 |
3.90
|
506,100 | 3.90 | 3.99 | 3.90 | 0 | 20,700 | -0.1 |
| 12/07/2024 |
3.91
|
759,800 | 3.95 | 4 | 3.90 | 0 | 13,800 | -0.1 |
| 11/07/2024 |
3.94
|
1,150,000 | 3.90 | 4.05 | 3.90 | 48,400 | 43,300 | 0.0 |
| 10/07/2024 |
3.90
|
720,800 | 3.88 | 3.91 | 3.86 | 21,200 | 0 | 0.1 |
| 09/07/2024 |
3.90
|
644,300 | 3.86 | 3.90 | 3.84 | 37,400 | 5,100 | 0.1 |
| 08/07/2024 |
3.86
|
718,600 | 3.94 | 3.94 | 3.84 | 37,000 | 13,500 | 0.1 |
| 05/07/2024 |
3.92
|
689,900 | 3.92 | 3.93 | 3.89 | 100 | 0 | 0.0 |
| 04/07/2024 |
3.93
|
552,300 | 3.88 | 3.95 | 3.88 | 7,800 | 0 | 0.0 |
| 03/07/2024 |
3.90
|
479,600 | 3.91 | 3.93 | 3.89 | 2,500 | 0 | 0.0 |
| 02/07/2024 |
3.91
|
762,800 | 3.85 | 3.93 | 3.83 | 8,700 | 0 | 0.0 |
| 01/07/2024 |
3.83
|
388,000 | 3.81 | 3.85 | 3.81 | 1,600 | 0 | 0.0 |
| 28/06/2024 |
3.81
|
930,900 | 3.89 | 3.90 | 3.81 | 0 | 0 | 0 |
| 27/06/2024 |
3.88
|
838,800 | 3.90 | 3.93 | 3.83 | 17,000 | 0 | 0.1 |
| 26/06/2024 |
3.88
|
650,000 | 3.89 | 3.90 | 3.86 | 9,700 | 5,000 | 0.0 |
| 25/06/2024 |
3.85
|
1,015,500 | 3.85 | 3.90 | 3.84 | 36,900 | 0 | 0.1 |
| 24/06/2024 |
3.85
|
1,755,600 | 3.91 | 3.94 | 3.84 | 100 | 84,200 | -0.3 |
| 21/06/2024 |
3.91
|
1,335,300 | 3.98 | 3.98 | 3.91 | 44,000 | 30,400 | 0.1 |
| 20/06/2024 |
3.96
|
1,997,500 | 3.99 | 4.01 | 3.90 | 0 | 133,200 | -0.5 |
| 19/06/2024 |
3.98
|
1,671,100 | 4.01 | 4.04 | 3.98 | 0 | 16,300 | -0.1 |
| 18/06/2024 |
4.02
|
922,800 | 4.02 | 4.06 | 4 | 44,100 | 20,400 | 0.1 |
| 17/06/2024 |
4.01
|
1,398,500 | 4.05 | 4.05 | 4.01 | 40,900 | 25,300 | 0.1 |
| 14/06/2024 |
4.05
|
1,511,400 | 4.10 | 4.11 | 4.05 | 91,500 | 5,300 | 0.4 |
| 13/06/2024 |
4.09
|
1,036,800 | 4.12 | 4.12 | 4.08 | 8,500 | 0 | 0.0 |
| 12/06/2024 |
4.08
|
1,699,100 | 4.10 | 4.11 | 4.04 | 63,800 | 15,500 | 0.2 |
| 11/06/2024 |
4.08
|
1,890,100 | 4.16 | 4.18 | 4.07 | 0 | 127,000 | -0.5 |
| 10/06/2024 |
4.16
|
1,334,000 | 4.18 | 4.18 | 4.12 | 3,000 | 59,800 | -0.2 |
| 07/06/2024 |
4.10
|
3,281,900 | 4.18 | 4.30 | 4.10 | 11,400 | 289,700 | -1.2 |
| 06/06/2024 |
4.16
|
1,529,400 | 4.19 | 4.20 | 4.14 | 73,800 | 56,600 | 0.1 |
| 05/06/2024 |
4.18
|
2,029,700 | 4.17 | 4.22 | 4.13 | 89,100 | 10,600 | 0.3 |
| 04/06/2024 |
4.16
|
1,316,200 | 4.18 | 4.22 | 4.15 | 0 | 151,500 | -0.6 |
| 03/06/2024 |
4.18
|
2,083,100 | 4.19 | 4.23 | 4.15 | 2,500 | 461,200 | -1.9 |
| 31/05/2024 |
4.18
|
1,177,300 | 4.22 | 4.25 | 4.17 | 0 | 37,500 | -0.2 |
| 30/05/2024 |
4.22
|
2,368,200 | 4.28 | 4.33 | 4.16 | 54,600 | 181,300 | -0.5 |
| 29/05/2024 |
4.24
|
5,276,300 | 4.08 | 4.27 | 4.08 | 669,600 | 6,000 | 2.8 |
| 28/05/2024 |
4.08
|
1,016,600 | 4.05 | 4.10 | 4.05 | 65,100 | 0 | 0.3 |
| 27/05/2024 |
4.06
|
853,500 | 4.10 | 4.11 | 4.04 | 10,200 | 0 | 0.0 |
| 24/05/2024 |
4.09
|
2,298,300 | 4.05 | 4.10 | 4.02 | 42,100 | 64,200 | -0.1 |
| 23/05/2024 |
4.09
|
1,926,600 | 4.06 | 4.15 | 4.03 | 67,600 | 225,100 | -0.6 |
| 22/05/2024 |
4.05
|
2,180,100 | 4.07 | 4.10 | 4.02 | 4,800 | 93,400 | -0.4 |
| 21/05/2024 |
4.07
|
1,775,900 | 4.15 | 4.15 | 4.03 | 0 | 231,200 | -0.9 |
| 20/05/2024 |
4.10
|
2,663,100 | 4.05 | 4.20 | 4.03 | 272,400 | 25,000 | 1.0 |
| 17/05/2024 |
4.03
|
1,596,400 | 4 | 4.05 | 3.98 | 111,500 | 14,700 | 0.4 |
| 16/05/2024 |
4
|
1,208,600 | 3.99 | 4.02 | 3.99 | 170,900 | 0 | 0.7 |
| 15/05/2024 |
3.97
|
1,126,900 | 4.03 | 4.05 | 3.97 | 0 | 4,700 | -0.0 |
| 14/05/2024 |
3.99
|
666,300 | 4.05 | 4.07 | 3.99 | 5,300 | 24,500 | -0.1 |
| 13/05/2024 |
4.04
|
1,397,400 | 3.96 | 4.10 | 3.96 | 66,300 | 64,400 | 0.0 |
| 10/05/2024 |
3.95
|
1,033,000 | 3.96 | 4 | 3.90 | 19,300 | 197,500 | -0.7 |
| 09/05/2024 |
3.95
|
1,248,700 | 4.02 | 4.08 | 3.95 | 0 | 97,600 | -0.4 |
| 08/05/2024 |
4.03
|
1,015,100 | 4.04 | 4.08 | 3.95 | 26,800 | 0 | 0.1 |
| 07/05/2024 |
4.04
|
992,300 | 4.06 | 4.08 | 3.99 | 42,100 | 7,200 | 0.1 |
| 06/05/2024 |
4.01
|
1,534,400 | 3.93 | 4.07 | 3.93 | 361,900 | 6,500 | 1.4 |
| 03/05/2024 |
3.91
|
981,900 | 3.94 | 3.98 | 3.90 | 0 | 11,200 | -0.0 |
| 02/05/2024 |
3.93
|
798,100 | 4 | 4 | 3.90 | 2,300 | 150,900 | -0.6 |
| 26/04/2024 |
3.90
|
900,800 | 3.88 | 3.90 | 3.80 | 13,400 | 2,700 | 0.0 |
| 25/04/2024 |
3.88
|
384,800 | 3.94 | 3.94 | 3.87 | 5,700 | 1,400 | 0.0 |
| 24/04/2024 |
3.90
|
1,178,800 | 3.85 | 3.95 | 3.80 | 157,400 | 18,700 | 0.5 |
| 23/04/2024 |
3.82
|
757,900 | 3.92 | 3.92 | 3.80 | 0 | 11,900 | -0.0 |
| 22/04/2024 |
3.85
|
604,400 | 3.82 | 3.88 | 3.81 | 4,100 | 16,000 | -0.0 |
| 19/04/2024 |
3.80
|
1,871,600 | 3.81 | 3.83 | 3.70 | 18,700 | 7,100 | 0.0 |
| 17/04/2024 |
3.85
|
1,069,500 | 3.89 | 3.89 | 3.80 | 0 | 20,500 | -0.1 |
| 16/04/2024 |
3.83
|
2,781,100 | 3.96 | 3.96 | 3.77 | 27,900 | 16,400 | 0.0 |
| 15/04/2024 |
3.96
|
3,458,400 | 4.11 | 4.14 | 3.96 | 7,100 | 71,700 | -0.3 |
| 12/04/2024 |
4.15
|
1,461,200 | 4.14 | 4.15 | 4.08 | 20,500 | 34,500 | -0.1 |
| 11/04/2024 |
4.14
|
1,359,700 | 4.10 | 4.14 | 4.09 | 6,900 | 8,900 | -0.0 |
| 10/04/2024 |
4.14
|
652,600 | 4.17 | 4.20 | 4.13 | 5,800 | 3,800 | 0.0 |
| 09/04/2024 |
4.17
|
1,576,700 | 4.11 | 4.19 | 4.10 | 100,400 | 29,100 | 0.3 |
| 08/04/2024 |
4.15
|
1,033,800 | 4.19 | 4.28 | 4.15 | 0 | 0 | 0 |
| 05/04/2024 |
4.19
|
2,641,400 | 4.12 | 4.30 | 4.10 | 12,300 | 72,000 | -0.3 |
| 04/04/2024 |
4.16
|
1,807,300 | 4.21 | 4.25 | 4.14 | 29,100 | 0 | 0.1 |
| 03/04/2024 |
4.21
|
1,832,300 | 4.25 | 4.32 | 4.20 | 0 | 9,600 | -0.0 |
| 02/04/2024 |
4.29
|
7,140,400 | 4.40 | 4.40 | 4.12 | 72,000 | 250,900 | -0.8 |
| 01/04/2024 |
4.41
|
4,335,700 | 4.38 | 4.44 | 4.38 | 0 | 500 | -0.0 |
| 29/03/2024 |
4.47
|
1,410,700 | 4.53 | 4.54 | 4.45 | 100 | 6,700 | -0.0 |
| 28/03/2024 |
4.50
|
1,225,000 | 4.52 | 4.58 | 4.49 | 28,100 | 200 | 0.1 |
| 27/03/2024 |
4.51
|
1,144,800 | 4.50 | 4.52 | 4.48 | 0 | 36,600 | -0.2 |
| 26/03/2024 |
4.49
|
2,104,900 | 4.49 | 4.50 | 4.44 | 0 | 2,100 | -0.0 |
| 25/03/2024 |
4.49
|
1,934,200 | 4.57 | 4.59 | 4.45 | 2,000 | 0 | 0.0 |
| 22/03/2024 |
4.56
|
2,309,200 | 4.57 | 4.59 | 4.49 | 99,200 | 46,000 | 0.2 |
| 21/03/2024 |
4.56
|
1,081,500 | 4.59 | 4.59 | 4.52 | 400 | 23,500 | -0.1 |
| 20/03/2024 |
4.51
|
1,044,600 | 4.50 | 4.55 | 4.48 | 52,200 | 60,500 | -0.0 |
| 19/03/2024 |
4.50
|
1,228,500 | 4.55 | 4.55 | 4.47 | 500 | 169,000 | -0.8 |
| 18/03/2024 |
4.50
|
4,281,700 | 4.67 | 4.70 | 4.35 | 137,200 | 155,200 | -0.1 |
| 15/03/2024 |
4.67
|
1,671,800 | 4.67 | 4.70 | 4.61 | 0 | 77,100 | -0.4 |
| 14/03/2024 |
4.68
|
1,865,900 | 4.70 | 4.70 | 4.60 | 37,500 | 78,200 | -0.2 |
| 13/03/2024 |
4.63
|
1,946,700 | 4.58 | 4.66 | 4.54 | 69,800 | 67,100 | 0.0 |
| 12/03/2024 |
4.57
|
2,133,800 | 4.55 | 4.60 | 4.50 | 65,200 | 103,600 | -0.2 |
| 11/03/2024 |
4.55
|
3,920,500 | 4.64 | 4.68 | 4.52 | 78,200 | 512,100 | -2.0 |