| 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 | -3.53% | 942,400 | 0 | 0 |
2.65
2.83
2.76
|
|
2 tháng
(2025-11-28) |
-0.38 | -12.22% | 1,907,500 | 0 | 0 |
2.65
3.11
2.76
|
|
3 tháng
(2025-10-29) |
-0.32 | -10.49% | 2,410,300 | 0 | 0 |
2.65
3.13
2.76
|
|
6 tháng
(2025-07-31) |
-0.64 | -18.99% | 8,903,300 | -2,500 | -0.0 |
2.65
3.69
2.76
|
|
12 tháng
(2025-02-03) |
0.26 | 10.53% | 25,676,300 | -21,007 | -0.0 |
2
3.93
2.76
|
|
24 tháng
(2024-02-07) |
-1.28 | -31.92% | 50,122,100 | -31,047 | -0.1 |
2
4.35
2.76
|
|
36 tháng
(2023-02-13) |
-1.60 | -36.95% | 151,306,400 | -56,647 | -0.5 |
2
6.47
2.76
|
|
60 tháng
(2021-02-22) |
-2.97 | -52.11% | 359,631,100 | -79,424 | 0.9 |
2
18.90
2.76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
2.76
|
138,800 | 2.81 | 2.81 | 2.54 | 0 | 0 | 0 |
| 26/01/2026 |
2.73
|
50,400 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
| 23/01/2026 |
2.81
|
161,600 | 2.75 | 2.84 | 2.74 | 0 | 0 | 0 |
| 22/01/2026 |
2.75
|
31,000 | 2.73 | 2.78 | 2.71 | 0 | 0 | 0 |
| 21/01/2026 |
2.74
|
50,900 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
| 20/01/2026 |
2.74
|
130,500 | 2.70 | 2.75 | 2.69 | 0 | 0 | 0 |
| 19/01/2026 |
2.70
|
7,400 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
| 16/01/2026 |
2.65
|
32,400 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
| 15/01/2026 |
2.72
|
60,600 | 2.69 | 2.75 | 2.65 | 0 | 0 | 0 |
| 14/01/2026 |
2.71
|
8,800 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
| 13/01/2026 |
2.80
|
61,000 | 2.78 | 2.84 | 2.75 | 0 | 0 | 0 |
| 12/01/2026 |
2.78
|
11,300 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 |
| 09/01/2026 |
2.79
|
35,100 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
| 08/01/2026 |
2.78
|
29,000 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 |
| 07/01/2026 |
2.76
|
78,600 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 |
| 06/01/2026 |
2.78
|
72,000 | 2.80 | 2.85 | 2.66 | 0 | 0 | 0 |
| 05/01/2026 |
2.80
|
44,300 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 |
| 31/12/2025 |
2.80
|
10,600 | 2.80 | 2.81 | 2.80 | 0 | 0 | 0 |
| 30/12/2025 |
2.80
|
64,300 | 2.75 | 2.80 | 2.69 | 0 | 0 | 0 |
| 29/12/2025 |
2.83
|
2,600 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
| 26/12/2025 |
2.79
|
15,200 | 2.79 | 2.80 | 2.76 | 0 | 0 | 0 |
| 25/12/2025 |
2.79
|
57,100 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 |
| 24/12/2025 |
2.87
|
33,900 | 2.77 | 2.87 | 2.77 | 0 | 0 | 0 |
| 23/12/2025 |
2.87
|
48,900 | 2.87 | 2.92 | 2.75 | 0 | 0 | 0 |
| 22/12/2025 |
2.92
|
23,200 | 2.93 | 3 | 2.85 | 0 | 0 | 0 |
| 19/12/2025 |
2.93
|
49,500 | 2.81 | 2.99 | 2.80 | 0 | 0 | 0 |
| 18/12/2025 |
2.81
|
167,500 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |
| 17/12/2025 |
2.95
|
36,900 | 2.95 | 2.97 | 2.90 | 0 | 0 | 0 |
| 16/12/2025 |
2.93
|
38,600 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
| 15/12/2025 |
3
|
79,200 | 3.15 | 3.15 | 2.76 | 0 | 0 | 0 |
| 12/12/2025 |
2.96
|
16,400 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
| 11/12/2025 |
3.02
|
29,700 | 2.96 | 3.05 | 2.95 | 0 | 0 | 0 |
| 10/12/2025 |
2.98
|
43,400 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
| 09/12/2025 |
3.05
|
24,200 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
| 08/12/2025 |
3.05
|
8,400 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
| 05/12/2025 |
3.06
|
71,000 | 2.98 | 3.06 | 2.92 | 0 | 0 | 0 |
| 04/12/2025 |
2.99
|
62,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/12/2025 |
2.99
|
17,400 | 3.04 | 3.04 | 2.93 | 0 | 0 | 0 |
| 02/12/2025 |
3.02
|
45,300 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
| 01/12/2025 |
3.03
|
95,800 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 |
| 28/11/2025 |
3.11
|
700 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 |
| 27/11/2025 |
3.02
|
17,700 | 3.09 | 3.14 | 3.02 | 0 | 0 | 0 |
| 26/11/2025 |
3.09
|
18,100 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
| 25/11/2025 |
3.10
|
10,900 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
| 24/11/2025 |
3.09
|
13,500 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 21/11/2025 |
3.09
|
12,300 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 |
| 20/11/2025 |
3.09
|
6,700 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 19/11/2025 |
3.09
|
57,500 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 18/11/2025 |
3.09
|
8,800 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 17/11/2025 |
3.08
|
103,200 | 3.05 | 3.08 | 2.96 | 0 | 0 | 0 |
| 14/11/2025 |
3.03
|
5,300 | 3.12 | 3.15 | 3 | 0 | 0 | 0 |
| 13/11/2025 |
3.09
|
34,700 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 12/11/2025 |
3.01
|
20,700 | 3.01 | 3.05 | 2.96 | 0 | 0 | 0 |
| 11/11/2025 |
2.95
|
3,600 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 |
| 10/11/2025 |
3.08
|
3,400 | 2.89 | 3.14 | 2.89 | 0 | 0 | 0 |
| 07/11/2025 |
3.08
|
3,500 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
| 06/11/2025 |
3.05
|
11,900 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 05/11/2025 |
3.03
|
60,600 | 3.11 | 3.14 | 3.02 | 0 | 0 | 0 |
| 04/11/2025 |
3.13
|
12,800 | 3.15 | 3.15 | 2.92 | 0 | 0 | 0 |
| 03/11/2025 |
3.08
|
16,200 | 3.14 | 3.18 | 3.05 | 0 | 0 | 0 |
| 31/10/2025 |
3.11
|
10,900 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 |
| 30/10/2025 |
3.10
|
31,400 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 |
| 29/10/2025 |
3.05
|
39,100 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 |
| 28/10/2025 |
3.04
|
19,500 | 3.01 | 3.06 | 3 | 0 | 0 | 0 |
| 27/10/2025 |
3
|
18,300 | 3 | 3.09 | 3 | 0 | 0 | 0 |
| 24/10/2025 |
3
|
3,600 | 3.08 | 3.08 | 3 | 0 | 0 | 0 |
| 23/10/2025 |
2.92
|
89,500 | 3.05 | 3.09 | 2.82 | 0 | 0 | 0 |
| 22/10/2025 |
3.03
|
29,500 | 2.94 | 3.15 | 2.94 | 0 | 0 | 0 |
| 21/10/2025 |
3.11
|
36,500 | 3.23 | 3.23 | 3 | 0 | 0 | 0 |
| 20/10/2025 |
3.03
|
54,500 | 3.12 | 3.47 | 3.03 | 0 | 0 | 0 |
| 17/10/2025 |
3.25
|
26,800 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 |
| 16/10/2025 |
3.30
|
48,600 | 3.34 | 3.37 | 3.26 | 0 | 0 | 0 |
| 15/10/2025 |
3.30
|
11,300 | 3.37 | 3.50 | 3.29 | 0 | 0 | 0 |
| 14/10/2025 |
3.40
|
23,400 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 |
| 13/10/2025 |
3.35
|
69,100 | 3.22 | 3.37 | 3.22 | 0 | 0 | 0 |
| 10/10/2025 |
3.36
|
65,000 | 3.37 | 3.50 | 3.35 | 0 | 0 | 0 |
| 09/10/2025 |
3.49
|
146,000 | 3.41 | 3.55 | 3.35 | 0 | 0 | 0 |
| 08/10/2025 |
3.48
|
48,200 | 3.48 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/10/2025 |
3.47
|
109,800 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
| 06/10/2025 |
3.55
|
8,000 | 3.54 | 3.70 | 3.49 | 0 | 0 | 0 |
| 03/10/2025 |
3.48
|
85,300 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 |
| 02/10/2025 |
3.59
|
26,800 | 3.51 | 3.66 | 3.50 | 0 | 0 | 0 |
| 01/10/2025 |
3.51
|
35,600 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.50
|
11,800 | 3.50 | 3.58 | 3.46 | 0 | 0 | 0 |
| 29/09/2025 |
3.51
|
22,800 | 3.60 | 3.71 | 3.39 | 0 | 0 | 0 |
| 26/09/2025 |
3.57
|
113,700 | 3.60 | 3.62 | 3.50 | 0 | 0 | 0 |
| 25/09/2025 |
3.53
|
72,500 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
| 24/09/2025 |
3.49
|
26,900 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
| 23/09/2025 |
3.55
|
91,000 | 3.54 | 3.58 | 3.40 | 0 | 0 | 0 |
| 22/09/2025 |
3.46
|
29,300 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 |
| 19/09/2025 |
3.46
|
87,700 | 3.76 | 3.76 | 3.37 | 0 | 0 | 0 |
| 18/09/2025 |
3.62
|
39,400 | 3.66 | 3.77 | 3.62 | 0 | 0 | 0 |
| 17/09/2025 |
3.65
|
174,500 | 3.66 | 3.74 | 3.50 | 0 | 0 | 0 |
| 16/09/2025 |
3.60
|
63,300 | 3.50 | 3.74 | 3.47 | 0 | 0 | 0 |
| 15/09/2025 |
3.60
|
56,300 | 3.61 | 3.70 | 3.45 | 0 | 0 | 0 |
| 12/09/2025 |
3.60
|
78,200 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
| 11/09/2025 |
3.54
|
39,000 | 3.52 | 3.54 | 3.40 | 0 | 0 | 0 |
| 10/09/2025 |
3.54
|
76,900 | 3.50 | 3.54 | 3.32 | 0 | 0 | 0 |
| 09/09/2025 |
3.50
|
114,000 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
| 08/09/2025 |
3.44
|
71,300 | 3.69 | 3.70 | 3.44 | 0 | 500 | -0.0 |