| 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) |
-0.28 | -9.18% | 96,080,900 | 740,900 | 2.1 |
2.77
3.06
2.78
|
|
2 tháng
(2025-11-28) |
-0.34 | -10.93% | 215,933,900 | 111,900 | 0.2 |
2.77
3.36
2.78
|
|
3 tháng
(2025-10-29) |
-0.49 | -15.03% | 337,562,900 | -649,800 | -2.4 |
2.77
3.36
2.78
|
|
6 tháng
(2025-07-31) |
-1.02 | -26.91% | 831,088,900 | -4,455,300 | -16.1 |
2.77
4.20
2.78
|
|
12 tháng
(2025-02-03) |
-0.30 | -9.77% | 1,724,922,000 | -2,537,688 | -20.6 |
2.54
4.20
2.78
|
|
24 tháng
(2024-02-07) |
-1.40 | -33.57% | 2,824,780,800 | -2,373,940 | -20.8 |
2.54
4.72
2.78
|
|
36 tháng
(2023-02-13) |
0.20 | 7.78% | 5,642,092,400 | -2,335,202 | -21.3 |
2.54
5.10
2.78
|
|
60 tháng
(2021-02-22) |
0.16 | 6.13% | 12,393,499,800 | -7,056,690 | -49.5 |
1.61
10.50
2.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
2.78
|
3,243,000 | 2.78 | 2.79 | 2.74 | 500 | 672,700 | -1.9 |
| 26/01/2026 |
2.77
|
8,645,500 | 2.86 | 2.89 | 2.72 | 100,000 | 2,400 | 0.3 |
| 23/01/2026 |
2.88
|
4,556,000 | 2.97 | 2.97 | 2.87 | 5,000 | 184,100 | -0.5 |
| 22/01/2026 |
2.93
|
6,537,400 | 2.91 | 3 | 2.89 | 671,100 | 29,700 | 1.9 |
| 21/01/2026 |
2.92
|
3,122,400 | 2.97 | 3 | 2.90 | 200 | 0 | 0.0 |
| 20/01/2026 |
2.96
|
6,924,000 | 2.92 | 3.07 | 2.92 | 188,000 | 670,100 | -1.5 |
| 19/01/2026 |
2.91
|
4,052,800 | 2.90 | 2.95 | 2.89 | 10,800 | 32,200 | -0.1 |
| 16/01/2026 |
2.89
|
2,900,700 | 2.92 | 2.93 | 2.89 | 200 | 11,000 | -0.0 |
| 15/01/2026 |
2.90
|
3,724,200 | 2.93 | 2.93 | 2.87 | 400 | 137,600 | -0.4 |
| 14/01/2026 |
2.90
|
10,104,300 | 2.94 | 2.98 | 2.90 | 583,900 | 3,800 | 1.7 |
| 13/01/2026 |
2.91
|
4,622,600 | 2.89 | 2.93 | 2.88 | 112,900 | 105,700 | 0.0 |
| 12/01/2026 |
2.84
|
4,741,800 | 2.84 | 2.88 | 2.80 | 155,200 | 0 | 0.4 |
| 09/01/2026 |
2.80
|
9,683,700 | 2.92 | 2.96 | 2.75 | 0 | 0 | 0 |
| 08/01/2026 |
2.92
|
3,538,900 | 2.97 | 2.99 | 2.91 | 115,500 | 0 | 0.3 |
| 07/01/2026 |
2.97
|
3,526,700 | 2.92 | 3.01 | 2.91 | 0 | 100 | -0.0 |
| 06/01/2026 |
2.92
|
5,292,900 | 2.98 | 3 | 2.90 | 0 | 0 | 0 |
| 05/01/2026 |
2.96
|
4,251,300 | 3.02 | 3.04 | 2.96 | 10,000 | 20,000 | -0.0 |
| 31/12/2025 |
3.01
|
6,033,900 | 3.07 | 3.07 | 3 | 100 | 0 | 0.0 |
| 30/12/2025 |
3.06
|
2,031,800 | 3.05 | 3.11 | 3.04 | 0 | 0 | 0 |
| 29/12/2025 |
3.05
|
1,790,000 | 3.02 | 3.06 | 3 | 100 | 15,800 | -0.0 |
| 26/12/2025 |
3
|
8,322,900 | 3.06 | 3.08 | 2.98 | 1,200 | 18,500 | -0.1 |
| 25/12/2025 |
3.06
|
4,939,900 | 3.10 | 3.12 | 3.06 | 0 | 162,700 | -0.5 |
| 24/12/2025 |
3.10
|
5,019,700 | 3.11 | 3.13 | 3.07 | 7,000 | 241,500 | -0.7 |
| 23/12/2025 |
3.10
|
5,389,900 | 3.13 | 3.14 | 3.09 | 8,000 | 47,400 | -0.1 |
| 22/12/2025 |
3.12
|
4,445,900 | 3.13 | 3.14 | 3.10 | 700 | 58,700 | -0.2 |
| 19/12/2025 |
3.12
|
4,288,800 | 3.11 | 3.13 | 3.10 | 0 | 273,800 | -0.9 |
| 18/12/2025 |
3.11
|
2,060,900 | 3.12 | 3.15 | 3.11 | 0 | 135,900 | -0.4 |
| 17/12/2025 |
3.12
|
3,404,600 | 3.17 | 3.18 | 3.11 | 188,200 | 61,700 | 0.4 |
| 16/12/2025 |
3.16
|
6,139,800 | 3.10 | 3.17 | 3.07 | 447,100 | 1,044,400 | -1.9 |
| 15/12/2025 |
3.10
|
6,607,900 | 3.19 | 3.22 | 3.08 | 150,800 | 54,900 | 0.3 |
| 12/12/2025 |
3.18
|
8,344,100 | 3.35 | 3.38 | 3.16 | 88,100 | 458,800 | -1.2 |
| 11/12/2025 |
3.36
|
19,704,800 | 3.24 | 3.42 | 3.21 | 1,164,000 | 181,400 | 3.2 |
| 10/12/2025 |
3.20
|
4,770,100 | 3.19 | 3.25 | 3.18 | 54,900 | 82,800 | -0.1 |
| 09/12/2025 |
3.19
|
8,225,400 | 3.15 | 3.29 | 3.15 | 461,200 | 448,700 | 0.0 |
| 08/12/2025 |
3.15
|
5,398,900 | 3.14 | 3.16 | 3.12 | 176,900 | 223,100 | -0.1 |
| 05/12/2025 |
3.12
|
3,560,700 | 3.16 | 3.17 | 3.12 | 86,800 | 3,700 | 0.3 |
| 04/12/2025 |
3.16
|
3,658,800 | 3.13 | 3.17 | 3.13 | 61,600 | 4,000 | 0.2 |
| 03/12/2025 |
3.15
|
4,054,700 | 3.11 | 3.16 | 3.11 | 409,400 | 45,700 | 1.1 |
| 02/12/2025 |
3.11
|
5,047,900 | 3.12 | 3.13 | 3.08 | 77,800 | 175,700 | -0.3 |
| 01/12/2025 |
3.13
|
3,111,900 | 3.12 | 3.15 | 3.11 | 1,000 | 293,900 | -0.9 |
| 28/11/2025 |
3.11
|
3,355,400 | 3.12 | 3.15 | 3.10 | 14,100 | 10,500 | 0.0 |
| 27/11/2025 |
3.12
|
5,972,600 | 3.18 | 3.18 | 3.10 | 7,700 | 211,600 | -0.6 |
| 26/11/2025 |
3.13
|
5,681,200 | 3.14 | 3.19 | 3.09 | 137,600 | 167,000 | -0.1 |
| 25/11/2025 |
3.13
|
8,083,000 | 3.24 | 3.28 | 3.12 | 125,300 | 121,300 | 0.0 |
| 24/11/2025 |
3.24
|
4,858,600 | 3.38 | 3.38 | 3.23 | 200 | 582,900 | -1.9 |
| 21/11/2025 |
3.31
|
29,923,400 | 3.10 | 3.31 | 3.10 | 792,600 | 583,700 | 0.6 |
| 20/11/2025 |
3.10
|
2,264,100 | 3.08 | 3.14 | 3.08 | 45,500 | 259,100 | -0.7 |
| 19/11/2025 |
3.08
|
3,716,500 | 3.13 | 3.15 | 3.08 | 61,700 | 366,000 | -1.0 |
| 18/11/2025 |
3.10
|
5,973,200 | 3.15 | 3.20 | 3.10 | 54,600 | 683,900 | -2.0 |
| 17/11/2025 |
3.13
|
3,155,300 | 3.09 | 3.14 | 3.09 | 188,500 | 12,000 | 0.6 |
| 14/11/2025 |
3.07
|
4,727,300 | 3.05 | 3.12 | 3.05 | 359,600 | 57,600 | 0.9 |
| 13/11/2025 |
3.05
|
4,310,500 | 3.10 | 3.11 | 3.03 | 155,500 | 107,800 | 0.1 |
| 12/11/2025 |
3.07
|
4,356,200 | 3.05 | 3.10 | 3.04 | 796,800 | 81,900 | 2.2 |
| 11/11/2025 |
3.01
|
3,951,500 | 3.06 | 3.09 | 3.01 | 27,400 | 173,700 | -0.4 |
| 10/11/2025 |
3.05
|
4,200,000 | 3.08 | 3.12 | 3.05 | 42,900 | 305,200 | -0.8 |
| 07/11/2025 |
3.11
|
4,571,800 | 3.18 | 3.19 | 3.10 | 116,700 | 455,100 | -1.1 |
| 06/11/2025 |
3.17
|
2,595,200 | 3.22 | 3.22 | 3.16 | 115,100 | 47,900 | 0.2 |
| 05/11/2025 |
3.20
|
2,544,900 | 3.21 | 3.24 | 3.18 | 190,900 | 500 | 0.6 |
| 04/11/2025 |
3.22
|
5,524,300 | 3.22 | 3.22 | 3.09 | 660,200 | 446,800 | 0.7 |
| 03/11/2025 |
3.16
|
4,474,100 | 3.26 | 3.29 | 3.16 | 367,500 | 151,100 | 0.7 |
| 31/10/2025 |
3.23
|
2,560,900 | 3.32 | 3.33 | 3.23 | 58,200 | 135,000 | -0.3 |
| 30/10/2025 |
3.30
|
3,780,400 | 3.27 | 3.33 | 3.26 | 158,900 | 282,200 | -0.4 |
| 29/10/2025 |
3.26
|
4,404,000 | 3.17 | 3.30 | 3.16 | 306,500 | 299,300 | 0.0 |
| 28/10/2025 |
3.15
|
3,248,600 | 3.15 | 3.15 | 3.11 | 105,700 | 397,500 | -0.9 |
| 27/10/2025 |
3.13
|
3,445,900 | 3.17 | 3.17 | 3.12 | 160,100 | 27,100 | 0.4 |
| 24/10/2025 |
3.12
|
4,760,300 | 3.17 | 3.17 | 3.09 | 238,800 | 185,600 | 0.2 |
| 23/10/2025 |
3.17
|
2,539,500 | 3.18 | 3.22 | 3.15 | 294,200 | 20,900 | 0.9 |
| 22/10/2025 |
3.14
|
3,492,300 | 3.19 | 3.20 | 3.11 | 154,700 | 247,600 | -0.3 |
| 21/10/2025 |
3.15
|
5,349,300 | 3.21 | 3.25 | 3.08 | 401,600 | 308,200 | 0.3 |
| 20/10/2025 |
3.19
|
10,404,700 | 3.42 | 3.42 | 3.19 | 488,400 | 304,400 | 0.6 |
| 17/10/2025 |
3.43
|
4,286,300 | 3.49 | 3.50 | 3.41 | 433,100 | 57,100 | 1.3 |
| 16/10/2025 |
3.48
|
3,430,300 | 3.44 | 3.51 | 3.43 | 305,300 | 218,200 | 0.3 |
| 15/10/2025 |
3.40
|
2,543,000 | 3.47 | 3.47 | 3.39 | 3,000 | 0 | 0.0 |
| 14/10/2025 |
3.42
|
7,115,600 | 3.56 | 3.58 | 3.40 | 41,400 | 0 | 0.1 |
| 13/10/2025 |
3.54
|
4,832,600 | 3.48 | 3.55 | 3.45 | 535,200 | 164,800 | 1.3 |
| 10/10/2025 |
3.52
|
3,080,000 | 3.52 | 3.58 | 3.52 | 7,800 | 3,600 | 0.0 |
| 09/10/2025 |
3.50
|
3,416,000 | 3.48 | 3.53 | 3.44 | 0 | 0 | 0 |
| 08/10/2025 |
3.48
|
4,988,500 | 3.59 | 3.59 | 3.47 | 164,800 | 312,200 | -0.5 |
| 07/10/2025 |
3.50
|
3,573,400 | 3.60 | 3.61 | 3.48 | 3,600 | 108,000 | -0.4 |
| 06/10/2025 |
3.59
|
3,949,900 | 3.46 | 3.64 | 3.45 | 0 | 33,200 | -0.1 |
| 03/10/2025 |
3.44
|
8,246,900 | 3.46 | 3.49 | 3.40 | 331,000 | 444,300 | -0.4 |
| 02/10/2025 |
3.55
|
6,784,500 | 3.63 | 3.66 | 3.55 | 109,300 | 940,000 | -3.0 |
| 01/10/2025 |
3.63
|
2,969,200 | 3.66 | 3.68 | 3.61 | 30,200 | 196,500 | -0.6 |
| 30/09/2025 |
3.63
|
8,114,200 | 3.70 | 3.74 | 3.56 | 287,600 | 1,577,100 | -4.7 |
| 29/09/2025 |
3.70
|
6,424,000 | 3.78 | 3.81 | 3.70 | 3,300 | 836,700 | -3.1 |
| 26/09/2025 |
3.78
|
5,335,200 | 3.85 | 3.89 | 3.78 | 751,500 | 188,000 | 2.2 |
| 25/09/2025 |
3.84
|
5,171,900 | 3.85 | 3.89 | 3.82 | 750,000 | 5,300 | 2.9 |
| 24/09/2025 |
3.83
|
5,470,000 | 3.77 | 3.83 | 3.72 | 427,100 | 204,700 | 0.9 |
| 23/09/2025 |
3.74
|
3,948,000 | 3.77 | 3.84 | 3.74 | 495,000 | 185,700 | 1.2 |
| 22/09/2025 |
3.74
|
5,367,400 | 3.78 | 3.81 | 3.73 | 690,100 | 189,800 | 1.9 |
| 19/09/2025 |
3.75
|
3,640,700 | 3.81 | 3.83 | 3.72 | 60,100 | 186,600 | -0.5 |
| 18/09/2025 |
3.80
|
2,976,700 | 3.84 | 3.85 | 3.75 | 187,900 | 372,800 | -0.7 |
| 17/09/2025 |
3.79
|
7,486,200 | 3.75 | 3.95 | 3.74 | 463,500 | 449,800 | 0.0 |
| 16/09/2025 |
3.74
|
4,808,400 | 3.82 | 3.84 | 3.73 | 103,200 | 185,500 | -0.3 |
| 15/09/2025 |
3.80
|
4,008,900 | 3.75 | 3.80 | 3.74 | 350,900 | 40,100 | 1.2 |
| 12/09/2025 |
3.72
|
3,654,400 | 3.71 | 3.76 | 3.70 | 221,500 | 67,100 | 0.6 |
| 11/09/2025 |
3.68
|
6,482,700 | 3.71 | 3.74 | 3.60 | 300,300 | 696,900 | -1.5 |
| 10/09/2025 |
3.72
|
3,801,000 | 3.82 | 3.82 | 3.69 | 35,400 | 895,900 | -3.2 |
| 09/09/2025 |
3.76
|
4,770,900 | 3.76 | 3.80 | 3.69 | 130,300 | 404,200 | -1.0 |
| 08/09/2025 |
3.76
|
7,952,300 | 3.90 | 3.93 | 3.76 | 419,200 | 773,000 | -1.4 |