| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.08 | -2.24% | 654,300 | -4,400 | -0.0 |
3.49
3.69
3.50
|
|
2 tháng
(2025-11-28) |
-0.11 | -3.06% | 1,725,700 | 6,000 | 0.0 |
3.49
3.74
3.50
|
|
3 tháng
(2025-10-29) |
-0.26 | -6.93% | 2,532,300 | 20,700 | 0.1 |
3.49
3.79
3.50
|
|
6 tháng
(2025-07-31) |
-0.70 | -16.71% | 11,106,700 | 200,900 | 0.8 |
3.49
4.33
3.50
|
|
12 tháng
(2025-02-03) |
0.23 | 7.06% | 47,525,100 | 144,706 | 0.7 |
3.25
5.39
3.50
|
|
24 tháng
(2024-02-07) |
-0.85 | -19.61% | 59,570,700 | 180,406 | 0.8 |
2.95
5.39
3.50
|
|
36 tháng
(2023-02-13) |
-0.56 | -13.80% | 104,241,000 | 247,907 | 1.9 |
2.95
6.44
3.50
|
|
60 tháng
(2021-02-22) |
-1.97 | -36.13% | 248,610,600 | 628,715 | 4.2 |
2.93
12.28
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.50
|
43,900 | 3.52 | 3.52 | 3.46 | 3,000 | 2,500 | 0.0 |
| 26/01/2026 |
3.49
|
59,900 | 3.62 | 3.62 | 3.49 | 2,000 | 0 | 0.0 |
| 23/01/2026 |
3.55
|
76,100 | 3.63 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/01/2026 |
3.60
|
41,400 | 3.66 | 3.66 | 3.56 | 2,000 | 0 | 0.0 |
| 21/01/2026 |
3.60
|
28,000 | 3.64 | 3.64 | 3.57 | 4,000 | 0 | 0.0 |
| 20/01/2026 |
3.60
|
21,400 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
| 19/01/2026 |
3.60
|
39,100 | 3.61 | 3.61 | 3.57 | 1,000 | 0 | 0.0 |
| 16/01/2026 |
3.60
|
33,000 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
| 15/01/2026 |
3.63
|
16,800 | 3.64 | 3.64 | 3.61 | 0 | 1,300 | -0.0 |
| 14/01/2026 |
3.63
|
25,500 | 3.62 | 3.63 | 3.60 | 0 | 2,800 | -0.0 |
| 13/01/2026 |
3.60
|
37,300 | 3.56 | 3.64 | 3.56 | 2,800 | 10,100 | -0.0 |
| 12/01/2026 |
3.60
|
18,900 | 3.68 | 3.68 | 3.60 | 0 | 500 | -0.0 |
| 09/01/2026 |
3.65
|
30,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/01/2026 |
3.69
|
56,800 | 3.70 | 3.72 | 3.65 | 0 | 500 | -0.0 |
| 07/01/2026 |
3.67
|
50,500 | 3.66 | 3.67 | 3.61 | 0 | 2,000 | -0.0 |
| 06/01/2026 |
3.64
|
37,500 | 3.67 | 3.67 | 3.58 | 0 | 1,000 | -0.0 |
| 05/01/2026 |
3.58
|
42,200 | 3.64 | 3.75 | 3.54 | 0 | 0 | 0 |
| 31/12/2025 |
3.56
|
12,900 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 |
| 30/12/2025 |
3.57
|
8,100 | 3.60 | 3.60 | 3.55 | 1,000 | 0 | 0.0 |
| 29/12/2025 |
3.57
|
18,200 | 3.61 | 3.61 | 3.54 | 1,000 | 0 | 0.0 |
| 26/12/2025 |
3.54
|
26,400 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 25/12/2025 |
3.59
|
33,200 | 3.59 | 3.60 | 3.56 | 0 | 0 | 0 |
| 24/12/2025 |
3.59
|
29,200 | 3.59 | 3.59 | 3.56 | 1,000 | 0 | 0.0 |
| 23/12/2025 |
3.59
|
62,700 | 3.65 | 3.65 | 3.57 | 1,400 | 0 | 0.0 |
| 22/12/2025 |
3.60
|
17,200 | 3.61 | 3.61 | 3.58 | 500 | 0 | 0.0 |
| 19/12/2025 |
3.60
|
48,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 18/12/2025 |
3.61
|
28,400 | 3.63 | 3.63 | 3.60 | 1,500 | 0 | 0.0 |
| 17/12/2025 |
3.62
|
21,000 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
| 16/12/2025 |
3.60
|
55,800 | 3.65 | 3.65 | 3.55 | 500 | 0 | 0.0 |
| 15/12/2025 |
3.60
|
32,600 | 3.62 | 3.64 | 3.60 | 500 | 0 | 0.0 |
| 12/12/2025 |
3.62
|
33,400 | 3.68 | 3.70 | 3.62 | 0 | 0 | 0 |
| 11/12/2025 |
3.70
|
25,800 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 |
| 10/12/2025 |
3.70
|
46,100 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
| 09/12/2025 |
3.74
|
118,100 | 3.73 | 3.76 | 3.60 | 0 | 1,000 | -0.0 |
| 08/12/2025 |
3.71
|
56,900 | 3.67 | 3.79 | 3.67 | 0 | 1,000 | -0.0 |
| 05/12/2025 |
3.65
|
80,300 | 3.64 | 3.68 | 3.64 | 0 | 1,500 | -0.0 |
| 04/12/2025 |
3.64
|
48,900 | 3.64 | 3.65 | 3.62 | 0 | 3,500 | -0.0 |
| 03/12/2025 |
3.64
|
153,400 | 3.63 | 3.64 | 3.51 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
3.62
|
29,700 | 3.63 | 3.63 | 3.60 | 1,000 | 0 | 0.0 |
| 01/12/2025 |
3.62
|
61,400 | 3.64 | 3.64 | 3.59 | 3,000 | 0 | 0.0 |
| 28/11/2025 |
3.60
|
62,800 | 3.65 | 3.65 | 3.60 | 1,000 | 0 | 0.0 |
| 27/11/2025 |
3.64
|
18,600 | 3.62 | 3.65 | 3.61 | 1,000 | 0 | 0.0 |
| 26/11/2025 |
3.62
|
32,900 | 3.60 | 3.65 | 3.60 | 2,000 | 3,500 | -0.0 |
| 25/11/2025 |
3.60
|
30,200 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
| 24/11/2025 |
3.65
|
30,400 | 3.64 | 3.68 | 3.59 | 1,000 | 500 | 0.0 |
| 21/11/2025 |
3.65
|
60,700 | 3.65 | 3.66 | 3.59 | 2,000 | 0 | 0.0 |
| 20/11/2025 |
3.66
|
35,800 | 3.68 | 3.68 | 3.60 | 4,000 | 0 | 0.0 |
| 19/11/2025 |
3.68
|
69,600 | 3.67 | 3.74 | 3.61 | 1,500 | 2,000 | -0.0 |
| 18/11/2025 |
3.67
|
82,700 | 3.69 | 3.70 | 3.60 | 2,500 | 4,000 | -0.0 |
| 17/11/2025 |
3.69
|
62,400 | 3.59 | 3.70 | 3.59 | 1,500 | 14,000 | -0.0 |
| 14/11/2025 |
3.69
|
35,800 | 3.69 | 3.69 | 3.54 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
3.69
|
3,500 | 3.70 | 3.70 | 3.68 | 0 | 300 | -0.0 |
| 12/11/2025 |
3.69
|
53,800 | 3.70 | 3.71 | 3.60 | 2,500 | 300 | 0.0 |
| 11/11/2025 |
3.70
|
21,400 | 3.72 | 3.72 | 3.56 | 2,000 | 0 | 0.0 |
| 10/11/2025 |
3.70
|
34,100 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 07/11/2025 |
3.70
|
16,000 | 3.75 | 3.75 | 3.61 | 1,000 | 3,000 | -0.0 |
| 06/11/2025 |
3.68
|
26,400 | 3.72 | 3.79 | 3.68 | 0 | 0 | 0 |
| 05/11/2025 |
3.72
|
17,600 | 3.72 | 3.78 | 3.71 | 1,500 | 0 | 0.0 |
| 04/11/2025 |
3.79
|
27,500 | 3.77 | 3.80 | 3.71 | 1,000 | 500 | 0.0 |
| 03/11/2025 |
3.77
|
45,900 | 3.68 | 3.80 | 3.68 | 8,000 | 0 | 0.0 |
| 31/10/2025 |
3.71
|
64,800 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
| 30/10/2025 |
3.70
|
20,300 | 3.76 | 3.80 | 3.70 | 5,800 | 0 | 0.0 |
| 29/10/2025 |
3.75
|
16,200 | 3.75 | 3.75 | 3.66 | 5,400 | 1,000 | 0.0 |
| 28/10/2025 |
3.68
|
15,300 | 3.68 | 3.70 | 3.61 | 0 | 0 | 0 |
| 27/10/2025 |
3.68
|
60,800 | 3.67 | 3.70 | 3.55 | 1,500 | 400 | 0.0 |
| 24/10/2025 |
3.67
|
16,300 | 3.74 | 3.74 | 3.61 | 500 | 0 | 0.0 |
| 23/10/2025 |
3.71
|
40,900 | 3.70 | 3.73 | 3.61 | 2,000 | 500 | 0.0 |
| 22/10/2025 |
3.70
|
82,000 | 3.56 | 3.77 | 3.56 | 0 | 2,500 | -0.0 |
| 21/10/2025 |
3.53
|
89,000 | 3.70 | 3.79 | 3.51 | 1,000 | 0 | 0.0 |
| 20/10/2025 |
3.67
|
50,000 | 3.75 | 3.80 | 3.66 | 0 | 0 | 0 |
| 17/10/2025 |
3.75
|
32,000 | 3.76 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
| 16/10/2025 |
3.74
|
47,600 | 3.77 | 3.79 | 3.71 | 0 | 18,900 | -0.1 |
| 15/10/2025 |
3.77
|
110,500 | 3.84 | 3.90 | 3.76 | 1,000 | 100 | 0.0 |
| 14/10/2025 |
3.84
|
49,700 | 3.86 | 3.88 | 3.82 | 2,000 | 0 | 0.0 |
| 13/10/2025 |
3.86
|
50,400 | 3.83 | 3.90 | 3.83 | 1,200 | 200 | 0.0 |
| 10/10/2025 |
3.86
|
86,100 | 3.86 | 3.88 | 3.83 | 2,500 | 0 | 0.0 |
| 09/10/2025 |
3.88
|
57,600 | 3.89 | 3.94 | 3.87 | 0 | 0 | 0 |
| 08/10/2025 |
3.89
|
61,400 | 3.88 | 3.93 | 3.84 | 2,500 | 0 | 0.0 |
| 07/10/2025 |
3.86
|
260,200 | 3.97 | 3.97 | 3.83 | 3,500 | 22,000 | -0.1 |
| 06/10/2025 |
3.96
|
114,900 | 3.95 | 4.04 | 3.90 | 2,500 | 500 | 0.0 |
| 03/10/2025 |
3.95
|
48,500 | 3.98 | 4 | 3.94 | 1,000 | 0 | 0.0 |
| 02/10/2025 |
3.98
|
72,600 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
| 01/10/2025 |
4.06
|
282,400 | 4.09 | 4.09 | 3.94 | 5,000 | 1,000 | 0.0 |
| 30/09/2025 |
4.07
|
172,200 | 4.15 | 4.15 | 3.98 | 15,500 | 0 | 0.1 |
| 29/09/2025 |
4.16
|
64,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
| 26/09/2025 |
4.16
|
469,500 | 4.06 | 4.30 | 4.06 | 0 | 8,000 | -0.0 |
| 25/09/2025 |
4.13
|
47,700 | 4.15 | 4.15 | 4.05 | 1,000 | 1,000 | -0.0 |
| 24/09/2025 |
4.15
|
59,800 | 4.09 | 4.15 | 4.05 | 0 | 0 | 0 |
| 23/09/2025 |
4.09
|
46,100 | 4.14 | 4.15 | 4.09 | 0 | 0 | 0 |
| 22/09/2025 |
4.14
|
34,500 | 4.17 | 4.17 | 4.12 | 0 | 1,000 | -0.0 |
| 19/09/2025 |
4.17
|
15,900 | 4.17 | 4.19 | 4.13 | 0 | 500 | -0.0 |
| 18/09/2025 |
4.17
|
24,900 | 4.12 | 4.19 | 4.12 | 0 | 2,500 | -0.0 |
| 17/09/2025 |
4.11
|
126,000 | 4.23 | 4.23 | 4.10 | 0 | 2,900 | -0.0 |
| 16/09/2025 |
4.14
|
185,700 | 4.10 | 4.30 | 4.08 | 0 | 1,600 | -0.0 |
| 15/09/2025 |
4.10
|
138,600 | 4.09 | 4.12 | 4.05 | 0 | 2,500 | -0.0 |
| 12/09/2025 |
4.08
|
51,000 | 4.05 | 4.11 | 4.03 | 1,000 | 2,000 | -0.0 |
| 11/09/2025 |
4.07
|
88,200 | 4.10 | 4.15 | 3.99 | 5,500 | 0 | 0.0 |
| 10/09/2025 |
4.10
|
59,300 | 4.09 | 4.11 | 4.01 | 0 | 0 | 0 |
| 09/09/2025 |
4.09
|
67,200 | 4.10 | 4.12 | 4.06 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
4.09
|
78,800 | 4.09 | 4.13 | 4.03 | 1,000 | 0 | 0.0 |