| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.01 | -0.34% | 297,400 | -400 | -0.0 |
2.95
3.05
2.97
|
|
2 tháng
(2025-10-06) |
-0.09 | -2.94% | 607,200 | -400 | -0.0 |
2.95
3.06
2.97
|
|
3 tháng
(2025-09-05) |
-0.13 | -4.19% | 1,034,600 | -2,600 | -0.0 |
2.95
3.10
2.97
|
|
6 tháng
(2025-06-09) |
-0.10 | -3.26% | 4,125,200 | -3,300 | -0.0 |
2.95
3.21
2.97
|
|
12 tháng
(2024-12-09) |
-0.27 | -8.33% | 6,665,000 | 153,700 | 0.5 |
2.83
3.47
2.97
|
|
24 tháng
(2023-12-15) |
-0.55 | -15.62% | 16,201,400 | -25,133 | -0.1 |
2.83
3.63
2.97
|
|
36 tháng
(2022-12-20) |
-0.02 | -0.67% | 47,562,400 | 28,067 | 0.2 |
2.64
4.54
2.97
|
|
60 tháng
(2020-12-30) |
0.07 | 2.41% | 266,772,780 | -94,819 | -0.0 |
2.25
11.70
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
2.96
|
2,100 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
| 04/12/2025 |
2.97
|
25,900 | 2.97 | 2.98 | 2.96 | 0 | 0 | 0 |
| 03/12/2025 |
2.97
|
10,200 | 2.95 | 2.97 | 2.94 | 0 | 0 | 0 |
| 02/12/2025 |
2.97
|
46,600 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
| 01/12/2025 |
2.97
|
9,100 | 2.96 | 2.97 | 2.95 | 0 | 0 | 0 |
| 28/11/2025 |
2.96
|
5,200 | 2.97 | 2.97 | 2.96 | 0 | 0 | 0 |
| 27/11/2025 |
2.97
|
9,900 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
| 26/11/2025 |
2.96
|
4,100 | 2.95 | 2.97 | 2.93 | 0 | 400 | -0.0 |
| 25/11/2025 |
2.95
|
11,600 | 2.96 | 2.98 | 2.95 | 0 | 0 | 0 |
| 24/11/2025 |
2.95
|
19,600 | 2.97 | 2.99 | 2.95 | 0 | 0 | 0 |
| 21/11/2025 |
2.98
|
48,700 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
| 20/11/2025 |
2.99
|
17,600 | 2.95 | 3 | 2.93 | 0 | 0 | 0 |
| 19/11/2025 |
3
|
26,300 | 2.99 | 3 | 2.96 | 0 | 0 | 0 |
| 18/11/2025 |
3
|
16,300 | 2.99 | 3.01 | 2.97 | 0 | 0 | 0 |
| 17/11/2025 |
3
|
2,300 | 3 | 3.04 | 2.96 | 0 | 0 | 0 |
| 14/11/2025 |
3.03
|
300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 13/11/2025 |
3.05
|
700 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 |
| 12/11/2025 |
3.05
|
22,200 | 3 | 3.05 | 2.97 | 0 | 0 | 0 |
| 11/11/2025 |
3
|
25,200 | 2.98 | 3.01 | 2.96 | 0 | 0 | 0 |
| 10/11/2025 |
2.97
|
4,200 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
| 07/11/2025 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/11/2025 |
3
|
5,000 | 2.97 | 3 | 2.96 | 0 | 0 | 0 |
| 05/11/2025 |
2.99
|
5,700 | 2.98 | 3 | 2.97 | 0 | 0 | 0 |
| 04/11/2025 |
2.98
|
6,500 | 2.99 | 3 | 2.92 | 0 | 0 | 0 |
| 03/11/2025 |
2.99
|
10,100 | 3 | 3 | 2.91 | 0 | 0 | 0 |
| 31/10/2025 |
3
|
3,900 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
21,500 | 3.01 | 3.01 | 2.79 | 0 | 0 | 0 |
| 29/10/2025 |
3
|
6,700 | 3 | 3.01 | 2.99 | 0 | 0 | 0 |
| 28/10/2025 |
3.01
|
3,400 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| 27/10/2025 |
3.01
|
1,400 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 24/10/2025 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2025 |
3
|
6,100 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
| 22/10/2025 |
3
|
2,600 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 21/10/2025 |
2.96
|
25,400 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
| 20/10/2025 |
3
|
6,500 | 3.03 | 3.03 | 3 | 0 | 0 | 0 |
| 17/10/2025 |
3.05
|
5,900 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 16/10/2025 |
3.05
|
8,000 | 3.02 | 3.06 | 2.95 | 0 | 0 | 0 |
| 15/10/2025 |
3.04
|
4,900 | 3.03 | 3.05 | 3 | 0 | 0 | 0 |
| 14/10/2025 |
3.05
|
73,800 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 13/10/2025 |
3.05
|
29,400 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 10/10/2025 |
3.05
|
9,600 | 3.04 | 3.06 | 3.02 | 0 | 0 | 0 |
| 09/10/2025 |
3.05
|
15,100 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 08/10/2025 |
3.06
|
4,400 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 07/10/2025 |
3.06
|
19,300 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
| 06/10/2025 |
3.06
|
51,600 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
| 03/10/2025 |
3.06
|
3,800 | 3.05 | 3.07 | 3.04 | 0 | 0 | 0 |
| 02/10/2025 |
3.06
|
14,600 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 01/10/2025 |
3.05
|
57,700 | 3.06 | 3.07 | 3.02 | 0 | 0 | 0 |
| 30/09/2025 |
3.06
|
3,000 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 29/09/2025 |
3.06
|
21,300 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
| 26/09/2025 |
3.04
|
25,600 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 25/09/2025 |
3.06
|
19,600 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 24/09/2025 |
3.07
|
1,500 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 23/09/2025 |
3.06
|
19,700 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/09/2025 |
3.05
|
7,900 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 19/09/2025 |
3.05
|
2,800 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 18/09/2025 |
3.07
|
2,500 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 17/09/2025 |
3.07
|
29,600 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 16/09/2025 |
3.05
|
24,800 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 15/09/2025 |
3.06
|
54,300 | 3.06 | 3.08 | 3.03 | 0 | 2,200 | -0.0 |
| 12/09/2025 |
3.07
|
3,500 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 11/09/2025 |
3.08
|
8,200 | 3.04 | 3.08 | 2.93 | 0 | 0 | 0 |
| 10/09/2025 |
3.07
|
31,700 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
| 09/09/2025 |
3.08
|
22,800 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 08/09/2025 |
3.10
|
34,000 | 3.09 | 3.11 | 3.06 | 0 | 0 | 0 |
| 05/09/2025 |
3.10
|
38,500 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 04/09/2025 |
3.10
|
161,400 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 03/09/2025 |
3.10
|
19,700 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 29/08/2025 |
3.10
|
36,600 | 3.12 | 3.13 | 3.06 | 0 | 0 | 0 |
| 28/08/2025 |
3.09
|
103,400 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
| 27/08/2025 |
3.12
|
48,100 | 3.11 | 3.13 | 3.09 | 0 | 0 | 0 |
| 26/08/2025 |
3.11
|
13,900 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 25/08/2025 |
3.13
|
20,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 22/08/2025 |
3.14
|
63,300 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 |
| 21/08/2025 |
3.19
|
36,000 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 |
| 20/08/2025 |
3.18
|
51,900 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
| 19/08/2025 |
3.19
|
89,400 | 3.18 | 3.25 | 3.16 | 0 | 0 | 0 |
| 18/08/2025 |
3.18
|
19,800 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 |
| 15/08/2025 |
3.18
|
5,100 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 14/08/2025 |
3.18
|
37,000 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 13/08/2025 |
3.18
|
35,400 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 12/08/2025 |
3.21
|
46,400 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 11/08/2025 |
3.21
|
58,800 | 3.17 | 3.27 | 3.17 | 0 | 800 | -0.0 |
| 08/08/2025 |
3.17
|
39,900 | 3.16 | 3.18 | 3.15 | 0 | 0 | 0 |
| 07/08/2025 |
3.18
|
40,500 | 3.17 | 3.18 | 3.14 | 0 | 600 | -0.0 |
| 06/08/2025 |
3.16
|
67,600 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 05/08/2025 |
3.17
|
97,000 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 04/08/2025 |
3.17
|
95,300 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| 01/08/2025 |
3.16
|
20,900 | 3.17 | 3.19 | 3.16 | 0 | 0 | 0 |
| 31/07/2025 |
3.17
|
16,200 | 3.15 | 3.18 | 3.10 | 0 | 0 | 0 |
| 30/07/2025 |
3.15
|
130,100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 29/07/2025 |
3.15
|
223,500 | 3.18 | 3.19 | 3.13 | 600 | 0 | 0.0 |
| 28/07/2025 |
3.18
|
62,800 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 25/07/2025 |
3.15
|
39,800 | 3.16 | 3.17 | 3.15 | 0 | 0 | 0 |
| 24/07/2025 |
3.16
|
44,700 | 3.16 | 3.17 | 3.14 | 0 | 0 | 0 |
| 23/07/2025 |
3.16
|
64,800 | 3.15 | 3.21 | 3.11 | 0 | 0 | 0 |
| 22/07/2025 |
3.16
|
79,400 | 3.19 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/07/2025 |
3.19
|
73,400 | 3.14 | 3.25 | 3.14 | 0 | 0 | 0 |
| 18/07/2025 |
3.14
|
43,200 | 3.15 | 3.15 | 3.14 | 0 | 0 | 0 |
| 17/07/2025 |
3.15
|
31,500 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 16/07/2025 |
3.15
|
41,100 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 |