| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.20 | -6.45% | 4,528,700 | -12,500 | -0.0 |
2.70
3.10
2.80
|
|
2 tháng
(2026-01-16) |
-0.30 | -9.38% | 9,924,200 | -38,000 | -0.1 |
2.70
3.20
2.80
|
|
3 tháng
(2025-12-17) |
-0.40 | -12.12% | 15,622,600 | -22,300 | -0.1 |
2.70
3.30
2.80
|
|
6 tháng
(2025-09-18) |
-1.10 | -27.50% | 31,130,200 | -151,900 | -0.5 |
2.70
4
2.80
|
|
12 tháng
(2025-03-24) |
-0.50 | -14.71% | 102,235,900 | 1,202,380 | 4.9 |
2.70
4.60
2.80
|
|
24 tháng
(2024-03-27) |
-1.70 | -36.96% | 210,925,323 | 1,858,714 | 7.4 |
2.70
4.70
2.80
|
|
36 tháng
(2023-04-03) |
-2.10 | -42% | 599,482,814 | 831,283 | 1.3 |
2.70
6.40
2.80
|
|
60 tháng
(2021-04-12) |
-5.57 | -65.76% | 1,301,241,282 | 1,760,451 | 13.8 |
2.70
16.54
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
2.80
|
288,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 17/03/2026 |
2.80
|
47,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 16/03/2026 |
2.90
|
85,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 13/03/2026 |
2.80
|
117,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 12/03/2026 |
2.80
|
132,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 11/03/2026 |
2.80
|
129,000 | 2.90 | 2.90 | 2.70 | 31,100 | 0 | 0.1 |
| 10/03/2026 |
2.80
|
288,500 | 2.70 | 2.90 | 2.70 | 100 | 21,800 | -0.1 |
| 09/03/2026 |
2.70
|
1,073,300 | 3 | 3 | 2.70 | 100 | 21,800 | -0.1 |
| 06/03/2026 |
3
|
288,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/03/2026 |
3
|
178,900 | 3 | 3.10 | 2.90 | 5,100 | 0 | 0.0 |
| 04/03/2026 |
3
|
254,100 | 3 | 3.10 | 2.90 | 27,000 | 32,300 | -0.0 |
| 03/03/2026 |
3
|
348,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/03/2026 |
3
|
403,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/02/2026 |
3.10
|
178,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 26/02/2026 |
3.10
|
302,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/02/2026 |
3.10
|
268,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 24/02/2026 |
3.10
|
370,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/02/2026 |
3.10
|
111,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/02/2026 |
3
|
314,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/02/2026 |
3.10
|
52,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/02/2026 |
3
|
26,300 | 3 | 3.10 | 3 | 7,900 | 0 | 0.0 |
| 10/02/2026 |
3
|
448,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/02/2026 |
3
|
49,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/02/2026 |
3
|
217,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/02/2026 |
3.10
|
236,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/02/2026 |
3.20
|
199,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/02/2026 |
3.10
|
147,500 | 3 | 3.20 | 3 | 0 | 17,200 | -0.1 |
| 02/02/2026 |
3.10
|
311,600 | 3 | 3.20 | 3 | 0 | 17,200 | -0.1 |
| 30/01/2026 |
3.10
|
408,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 29/01/2026 |
3
|
183,300 | 3 | 3.10 | 3 | 0 | 100 | -0.0 |
| 28/01/2026 |
3.10
|
794,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 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 |