| 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) |
-0.29 | -15.68% | 11,261,300 | 45,500 | 0 |
1.48
1.85
1.48
|
|
2 tháng
(2026-07-13) |
-0.44 | -22% | 21,069,000 | 51,685 | 0 |
1.48
2.01
1.48
|
|
3 tháng
(2026-06-15) |
-0.70 | -30.97% | 31,415,500 | 73,763 | 0 |
1.48
2.26
1.48
|
|
6 tháng
(2026-03-16) |
-1.11 | -41.57% | 69,980,400 | -21,337 | -0.1 |
1.48
2.71
1.48
|
|
12 tháng
(2025-09-16) |
-1.72 | -52.44% | 262,494,400 | -1,433,737 | -4.3 |
1.48
4.06
1.48
|
|
24 tháng
(2024-09-23) |
-1.85 | -54.25% | 566,325,200 | -788,198 | -1.4 |
1.48
4.06
1.48
|
|
36 tháng
(2023-09-27) |
-3.01 | -65.86% | 989,028,900 | -736,598 | -1.4 |
1.48
4.96
1.48
|
|
60 tháng
(2021-10-07) |
-6.24 | -80% | 3,314,104,200 | 15,162,912 | 62.8 |
1.48
17.20
1.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
3
|
1,130,400 | 3.02 | 3.06 | 2.99 | 12,100 | 1,400 | 0.0 |
| 24/01/2025 |
3.02
|
711,600 | 3.05 | 3.05 | 3.01 | 11,900 | 0 | 0.0 |
| 23/01/2025 |
3.03
|
668,500 | 3.03 | 3.06 | 3.02 | 11,700 | 0 | 0.0 |
| 22/01/2025 |
3.03
|
311,100 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
| 21/01/2025 |
3.01
|
677,600 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 |
| 20/01/2025 |
3.03
|
424,400 | 3.08 | 3.10 | 3.02 | 0 | 0 | 0 |
| 17/01/2025 |
3.08
|
205,100 | 3.09 | 3.09 | 3.06 | 0 | 3,600 | -0.0 |
| 16/01/2025 |
3.08
|
388,400 | 3.08 | 3.11 | 3.07 | 11,200 | 0 | 0.0 |
| 15/01/2025 |
3.08
|
362,200 | 3.08 | 3.08 | 3.04 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
3.06
|
302,600 | 3.04 | 3.08 | 3.03 | 1,500 | 800 | 0.0 |
| 13/01/2025 |
3.04
|
344,000 | 3.07 | 3.07 | 3.03 | 0 | 8,200 | -0.0 |
| 10/01/2025 |
3.07
|
598,600 | 3.12 | 3.15 | 3.06 | 0 | 0 | 0 |
| 09/01/2025 |
3.09
|
836,400 | 3.11 | 3.17 | 3.08 | 71,100 | 60,100 | 0.0 |
| 08/01/2025 |
3.10
|
597,700 | 3.15 | 3.18 | 3.10 | 17,700 | 6,900 | 0.0 |
| 07/01/2025 |
3.19
|
767,900 | 3.18 | 3.24 | 3.15 | 600 | 6,500 | -0.0 |
| 06/01/2025 |
3.17
|
696,700 | 3.15 | 3.23 | 3.13 | 0 | 3,200 | -0.0 |
| 03/01/2025 |
3.15
|
677,300 | 3.20 | 3.24 | 3.14 | 0 | 1,800 | -0.0 |
| 02/01/2025 |
3.20
|
1,093,500 | 3.17 | 3.25 | 3.16 | 35,900 | 11,200 | 0.1 |
| 31/12/2024 |
3.17
|
486,200 | 3.19 | 3.19 | 3.14 | 0 | 9,500 | -0.0 |
| 30/12/2024 |
3.20
|
985,000 | 3.19 | 3.27 | 3.12 | 2,000 | 59,600 | -0.2 |
| 27/12/2024 |
3.15
|
1,136,400 | 3.19 | 3.23 | 3.15 | 0 | 3,500 | -0.0 |
| 26/12/2024 |
3.18
|
1,247,100 | 3.26 | 3.29 | 3.16 | 25,500 | 10,300 | 0.0 |
| 25/12/2024 |
3.26
|
2,374,700 | 3.30 | 3.34 | 3.20 | 31,600 | 51,800 | -0.1 |
| 24/12/2024 |
3.26
|
3,048,500 | 3.06 | 3.26 | 3.03 | 63,100 | 12,200 | 0.2 |
| 23/12/2024 |
3.05
|
524,700 | 3.07 | 3.09 | 3.03 | 5,700 | 0 | 0.0 |
| 20/12/2024 |
3.03
|
800,500 | 3.02 | 3.10 | 3.02 | 44,500 | 3,900 | 0.1 |
| 19/12/2024 |
3.02
|
580,300 | 3.05 | 3.05 | 3.01 | 7,000 | 2,000 | 0.0 |
| 18/12/2024 |
3.05
|
711,900 | 3.09 | 3.09 | 3.01 | 100 | 31,300 | -0.1 |
| 17/12/2024 |
3.03
|
817,200 | 3.05 | 3.08 | 3.02 | 0 | 46,100 | -0.1 |
| 16/12/2024 |
3.04
|
743,300 | 3.10 | 3.10 | 3.03 | 3,900 | 15,700 | -0.0 |
| 13/12/2024 |
3.07
|
866,500 | 3.06 | 3.18 | 3.06 | 9,720 | 12,300 | -0.0 |
| 12/12/2024 |
3.10
|
808,400 | 3.10 | 3.13 | 3.06 | 0 | 16,700 | -0.1 |
| 11/12/2024 |
3.09
|
1,027,300 | 3.19 | 3.19 | 3.08 | 0 | 46,200 | -0.1 |
| 10/12/2024 |
3.11
|
1,198,300 | 3.10 | 3.21 | 3.10 | 1,200 | 114,100 | -0.4 |
| 09/12/2024 |
3.08
|
1,057,300 | 3.03 | 3.15 | 3.03 | 28,100 | 200 | 0.1 |
| 06/12/2024 |
3.03
|
951,500 | 3.02 | 3.07 | 3.02 | 57,200 | 0 | 0.2 |
| 05/12/2024 |
3.01
|
626,100 | 3 | 3.04 | 3 | 28,000 | 15,400 | 0.0 |
| 04/12/2024 |
3
|
1,346,700 | 3.04 | 3.05 | 2.99 | 0 | 13,500 | -0.0 |
| 03/12/2024 |
3.04
|
570,200 | 3.06 | 3.06 | 3.01 | 13,100 | 5,700 | 0.0 |
| 02/12/2024 |
3.06
|
546,100 | 3.03 | 3.08 | 3.03 | 11,500 | 300 | 0.0 |
| 29/11/2024 |
3.05
|
755,100 | 3.02 | 3.07 | 3 | 35,500 | 0 | 0.1 |
| 28/11/2024 |
3.04
|
355,500 | 3.03 | 3.05 | 3.02 | 0 | 0 | 0 |
| 27/11/2024 |
3.03
|
396,300 | 3.03 | 3.06 | 3.01 | 2,200 | 200 | 0.0 |
| 26/11/2024 |
3.03
|
682,300 | 3.04 | 3.04 | 3 | 22,900 | 0 | 0.1 |
| 25/11/2024 |
3.02
|
321,000 | 3 | 3.04 | 3 | 18,300 | 500 | 0.1 |
| 22/11/2024 |
3
|
531,900 | 3.02 | 3.06 | 3 | 0 | 400 | -0.0 |
| 21/11/2024 |
3.01
|
598,400 | 3.06 | 3.10 | 3 | 1,900 | 2,000 | -0.0 |
| 20/11/2024 |
3.06
|
773,400 | 3.02 | 3.11 | 3.01 | 50,900 | 7,300 | 0.1 |
| 19/11/2024 |
3
|
757,600 | 3.10 | 3.11 | 3 | 0 | 18,200 | -0.1 |
| 18/11/2024 |
3.09
|
804,800 | 3.01 | 3.09 | 2.98 | 500 | 10,400 | -0.0 |
| 15/11/2024 |
3.06
|
799,800 | 3.07 | 3.13 | 3.02 | 58,000 | 500 | 0.2 |
| 14/11/2024 |
3.12
|
736,500 | 3.13 | 3.23 | 3.10 | 10,800 | 42,000 | -0.1 |
| 13/11/2024 |
3.13
|
1,289,700 | 3.15 | 3.16 | 3.10 | 700 | 8,000 | -0.0 |
| 12/11/2024 |
3.15
|
533,700 | 3.15 | 3.20 | 3.14 | 0 | 31,900 | -0.1 |
| 11/11/2024 |
3.15
|
1,446,500 | 3.35 | 3.35 | 3.10 | 2,600 | 11,800 | -0.0 |
| 08/11/2024 |
3.27
|
1,889,000 | 3.40 | 3.43 | 3.27 | 20,800 | 35,600 | -0.1 |
| 07/11/2024 |
3.25
|
2,827,400 | 3.07 | 3.25 | 3.07 | 82,800 | 0 | 0.3 |
| 06/11/2024 |
3.04
|
639,200 | 3 | 3.06 | 2.99 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
359,100 | 3 | 3 | 2.96 | 0 | 5,700 | -0.0 |
| 04/11/2024 |
3
|
1,021,100 | 3 | 3 | 2.95 | 100 | 23,600 | -0.1 |
| 01/11/2024 |
3
|
797,000 | 3.03 | 3.05 | 2.99 | 0 | 40,600 | -0.1 |
| 31/10/2024 |
3.06
|
1,570,700 | 3.03 | 3.06 | 2.97 | 45,200 | 49,100 | -0.0 |
| 30/10/2024 |
3.06
|
494,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 29/10/2024 |
3.07
|
728,900 | 3.01 | 3.08 | 3.01 | 63,100 | 0 | 0.2 |
| 28/10/2024 |
3.01
|
463,700 | 3.03 | 3.04 | 3.01 | 0 | 0 | 0 |
| 25/10/2024 |
3.04
|
471,700 | 3.05 | 3.05 | 3.01 | 100 | 5,200 | -0.0 |
| 24/10/2024 |
3.05
|
1,016,300 | 3.03 | 3.05 | 3 | 7,400 | 600 | 0.0 |
| 23/10/2024 |
3.04
|
522,300 | 3.01 | 3.04 | 3 | 100 | 0 | 0.0 |
| 22/10/2024 |
3.01
|
889,900 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
| 21/10/2024 |
3.04
|
592,400 | 3 | 3.04 | 2.98 | 5,000 | 0 | 0.0 |
| 18/10/2024 |
3.01
|
557,800 | 3.04 | 3.04 | 3.01 | 47,500 | 2,000 | 0.1 |
| 17/10/2024 |
3.04
|
401,900 | 3.03 | 3.06 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.03
|
842,400 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.06
|
625,300 | 3.07 | 3.09 | 3.02 | 0 | 7,600 | -0.0 |
| 14/10/2024 |
3.08
|
750,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 11/10/2024 |
3.07
|
1,018,500 | 3.07 | 3.08 | 3.02 | 400 | 0 | 0.0 |
| 10/10/2024 |
3.08
|
942,500 | 3.11 | 3.11 | 3.04 | 0 | 4,100 | -0.0 |
| 09/10/2024 |
3.11
|
647,100 | 3.10 | 3.12 | 3.07 | 8,100 | 100 | 0.0 |
| 08/10/2024 |
3.11
|
767,300 | 3.12 | 3.13 | 3.04 | 0 | 46,600 | -0.1 |
| 07/10/2024 |
3.04
|
616,400 | 3.04 | 3.15 | 3.01 | 0 | 600 | -0.0 |
| 04/10/2024 |
3.04
|
1,507,600 | 3.10 | 3.18 | 3 | 6,400 | 149,300 | -0.4 |
| 03/10/2024 |
3.19
|
1,586,500 | 3.30 | 3.31 | 3.19 | 0 | 200 | -0.0 |
| 02/10/2024 |
3.30
|
984,800 | 3.34 | 3.37 | 3.30 | 5,000 | 131,400 | -0.4 |
| 01/10/2024 |
3.37
|
744,700 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 |
| 30/09/2024 |
3.37
|
631,000 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
1,008,200 | 3.40 | 3.44 | 3.36 | 0 | 143,200 | -0.5 |
| 26/09/2024 |
3.41
|
788,300 | 3.41 | 3.43 | 3.37 | 0 | 0 | 0 |
| 25/09/2024 |
3.41
|
675,400 | 3.41 | 3.45 | 3.38 | 0 | 7,100 | -0.0 |
| 24/09/2024 |
3.40
|
282,900 | 3.40 | 3.42 | 3.40 | 0 | 2,600 | -0.0 |
| 23/09/2024 |
3.41
|
352,800 | 3.45 | 3.45 | 3.40 | 0 | 6,000 | -0.0 |
| 20/09/2024 |
3.46
|
768,100 | 3.47 | 3.51 | 3.39 | 15,800 | 51,900 | -0.1 |
| 19/09/2024 |
3.47
|
336,600 | 3.44 | 3.47 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.44
|
554,300 | 3.40 | 3.48 | 3.39 | 70,100 | 100 | 0.2 |
| 17/09/2024 |
3.39
|
394,900 | 3.38 | 3.42 | 3.37 | 0 | 0 | 0 |
| 16/09/2024 |
3.42
|
352,200 | 3.41 | 3.42 | 3.38 | 0 | 0 | 0 |
| 13/09/2024 |
3.41
|
475,200 | 3.42 | 3.43 | 3.39 | 0 | 1,000 | -0.0 |
| 12/09/2024 |
3.42
|
348,500 | 3.40 | 3.47 | 3.40 | 600 | 0 | 0.0 |
| 11/09/2024 |
3.41
|
347,100 | 3.41 | 3.42 | 3.38 | 0 | 600 | -0.0 |
| 10/09/2024 |
3.43
|
440,000 | 3.47 | 3.47 | 3.39 | 300 | 14,800 | -0.0 |
| 09/09/2024 |
3.45
|
359,800 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |