| 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) |
-0.10 | -3.13% | 5,481,400 | 16,800 | 0.0 |
3
3.30
3.20
|
|
2 tháng
(2025-11-28) |
-0.30 | -8.82% | 9,803,900 | -2,400 | -0.0 |
3
3.50
3.20
|
|
3 tháng
(2025-10-29) |
-0.50 | -13.89% | 13,736,100 | -2,400 | -0.0 |
3
3.60
3.20
|
|
6 tháng
(2025-07-31) |
-0.90 | -22.50% | 51,748,400 | 91,500 | 0.4 |
3
4.60
3.20
|
|
12 tháng
(2025-02-03) |
-0.20 | -6.06% | 109,639,490 | 1,648,980 | 6.5 |
2.80
4.60
3.20
|
|
24 tháng
(2024-02-07) |
-1.80 | -36.73% | 226,779,610 | 1,790,814 | 7.1 |
2.80
5.10
3.20
|
|
36 tháng
(2023-02-13) |
-1.80 | -36.73% | 623,802,189 | 1,231,080 | 3.1 |
2.80
6.40
3.20
|
|
60 tháng
(2021-02-22) |
-2.86 | -48.01% | 1,373,286,892 | 1,581,451 | 12.3 |
2.80
16.54
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.20
|
119,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 26/01/2026 |
3.10
|
298,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/01/2026 |
3.20
|
221,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/01/2026 |
3.20
|
395,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/01/2026 |
3.10
|
200,100 | 3.20 | 3.20 | 3 | 19,400 | 15,500 | 0.0 |
| 20/01/2026 |
3.10
|
376,500 | 3.20 | 3.30 | 3.10 | 0 | 2,800 | -0.0 |
| 19/01/2026 |
3.20
|
126,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/01/2026 |
3.20
|
267,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/01/2026 |
3.10
|
183,800 | 3.30 | 3.30 | 3.10 | 6,200 | 0 | 0.0 |
| 14/01/2026 |
3.30
|
1,250,300 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
| 13/01/2026 |
3.10
|
159,400 | 3.10 | 3.10 | 3 | 9,500 | 0 | 0.0 |
| 12/01/2026 |
3.10
|
291,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/01/2026 |
3
|
362,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/01/2026 |
3
|
117,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2026 |
3
|
235,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/01/2026 |
3.10
|
355,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/01/2026 |
3.10
|
170,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 31/12/2025 |
3.10
|
270,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/12/2025 |
3.20
|
158,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 29/12/2025 |
3.20
|
40,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/12/2025 |
3.10
|
207,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/12/2025 |
3.20
|
368,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/12/2025 |
3.20
|
208,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/12/2025 |
3.20
|
287,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/12/2025 |
3.20
|
435,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/12/2025 |
3.20
|
279,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/12/2025 |
3.30
|
251,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/12/2025 |
3.30
|
63,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/12/2025 |
3.40
|
117,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/12/2025 |
3.30
|
171,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/12/2025 |
3.30
|
252,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/12/2025 |
3.40
|
66,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/12/2025 |
3.50
|
135,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/12/2025 |
3.40
|
254,400 | 3.40 | 3.50 | 3.30 | 0 | 21,700 | -0.1 |
| 08/12/2025 |
3.50
|
381,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/12/2025 |
3.50
|
106,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/12/2025 |
3.40
|
317,000 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 03/12/2025 |
3.50
|
32,000 | 3.50 | 3.50 | 3.40 | 1,500 | 0 | 0.0 |
| 02/12/2025 |
3.40
|
141,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/12/2025 |
3.50
|
207,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/11/2025 |
3.40
|
36,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/11/2025 |
3.40
|
58,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/11/2025 |
3.40
|
45,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/11/2025 |
3.40
|
179,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/11/2025 |
3.40
|
40,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/11/2025 |
3.50
|
264,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/11/2025 |
3.50
|
138,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/11/2025 |
3.40
|
81,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/11/2025 |
3.40
|
201,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/11/2025 |
3.40
|
101,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/11/2025 |
3.40
|
105,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/11/2025 |
3.50
|
128,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/11/2025 |
3.50
|
301,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/11/2025 |
3.30
|
42,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/11/2025 |
3.40
|
280,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/11/2025 |
3.40
|
100,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/11/2025 |
3.40
|
118,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/11/2025 |
3.40
|
170,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/11/2025 |
3.40
|
409,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/11/2025 |
3.30
|
833,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/10/2025 |
3.60
|
60,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/10/2025 |
3.60
|
203,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/10/2025 |
3.60
|
67,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/10/2025 |
3.50
|
216,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/10/2025 |
3.40
|
253,100 | 3.40 | 3.50 | 3.40 | 4,600 | 0 | 0.0 |
| 24/10/2025 |
3.40
|
112,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/10/2025 |
3.40
|
90,900 | 3.50 | 3.60 | 3.40 | 0 | 2,300 | -0.0 |
| 22/10/2025 |
3.50
|
1,423,800 | 3.60 | 3.70 | 3.30 | 2,300 | 0 | 0.0 |
| 21/10/2025 |
3.60
|
297,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/10/2025 |
3.60
|
232,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 17/10/2025 |
3.90
|
425,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/10/2025 |
3.90
|
206,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/10/2025 |
3.80
|
346,100 | 3.90 | 4 | 3.80 | 1,000 | 1,000 | 0 |
| 14/10/2025 |
3.90
|
560,400 | 3.80 | 4 | 3.80 | 3,000 | 0 | 0.0 |
| 13/10/2025 |
3.80
|
467,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/10/2025 |
3.80
|
224,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 09/10/2025 |
4
|
477,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/10/2025 |
3.90
|
809,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/10/2025 |
3.60
|
338,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/10/2025 |
3.70
|
181,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/10/2025 |
3.50
|
126,300 | 3.60 | 3.70 | 3.50 | 0 | 27,600 | -0.1 |
| 02/10/2025 |
3.60
|
178,200 | 3.60 | 3.70 | 3.60 | 0 | 77,500 | -0.3 |
| 01/10/2025 |
3.60
|
295,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.60
|
649,000 | 3.70 | 3.70 | 3.50 | 0 | 7,900 | -0.0 |
| 29/09/2025 |
3.70
|
247,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/09/2025 |
3.80
|
492,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/09/2025 |
3.90
|
85,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/09/2025 |
3.80
|
51,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/09/2025 |
3.80
|
55,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.90
|
259,900 | 4 | 4 | 3.80 | 0 | 5,000 | -0.0 |
| 19/09/2025 |
3.90
|
202,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2025 |
4
|
50,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/09/2025 |
4
|
216,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/09/2025 |
4
|
276,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2025 |
4
|
233,500 | 4.10 | 4.10 | 3.90 | 3,700 | 0 | 0.0 |
| 12/09/2025 |
4
|
393,100 | 4 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
4
|
290,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/09/2025 |
4
|
195,000 | 3.90 | 4 | 3.90 | 0 | 5,100 | -0.0 |
| 09/09/2025 |
3.90
|
445,000 | 4.10 | 4.10 | 3.90 | 0 | 21,500 | -0.1 |
| 08/09/2025 |
4
|
410,600 | 4.10 | 4.10 | 4 | 0 | 28,700 | -0.1 |