| 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) |
-0.12 | -3.96% | 390,400 | -100 | -0.0 |
2.85
3.03
2.85
|
|
2 tháng
(2025-11-28) |
-0.23 | -7.32% | 897,200 | -200 | -0.0 |
2.85
3.17
2.85
|
|
3 tháng
(2025-10-29) |
0.11 | 3.93% | 2,052,100 | -200 | -0.0 |
2.80
3.19
2.85
|
|
6 tháng
(2025-07-31) |
-0.51 | -14.91% | 6,704,800 | -200 | -0.0 |
2.65
3.63
2.85
|
|
12 tháng
(2025-02-03) |
-0.63 | -17.80% | 17,378,700 | -208 | -0.0 |
2.65
4.33
2.85
|
|
24 tháng
(2024-02-07) |
-0.17 | -5.62% | 39,394,900 | -208 | -0.0 |
2.65
4.63
2.85
|
|
36 tháng
(2023-02-13) |
0.15 | 5.53% | 86,362,000 | -47,308 | -0.2 |
2.65
4.63
2.85
|
|
60 tháng
(2021-02-22) |
0.39 | 15.70% | 357,247,700 | -196,708 | -3.6 |
2.32
10.76
2.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
2.85
|
39,200 | 2.77 | 2.91 | 2.77 | 0 | 0 | 0 |
| 26/01/2026 |
2.91
|
54,400 | 2.89 | 2.91 | 2.79 | 0 | 0 | 0 |
| 23/01/2026 |
2.89
|
21,900 | 2.89 | 2.90 | 2.80 | 0 | 100 | -0.0 |
| 22/01/2026 |
2.90
|
40,400 | 2.85 | 2.98 | 2.85 | 0 | 0 | 0 |
| 21/01/2026 |
2.87
|
25,000 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |
| 20/01/2026 |
2.89
|
48,100 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
| 19/01/2026 |
2.99
|
3,400 | 2.98 | 2.99 | 2.94 | 0 | 0 | 0 |
| 16/01/2026 |
2.98
|
47,000 | 2.98 | 2.99 | 2.90 | 0 | 0 | 0 |
| 15/01/2026 |
2.98
|
17,700 | 2.99 | 3 | 2.94 | 0 | 0 | 0 |
| 14/01/2026 |
3
|
11,000 | 3 | 3.01 | 2.95 | 0 | 0 | 0 |
| 13/01/2026 |
3
|
2,600 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 |
| 12/01/2026 |
2.99
|
18,400 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
| 09/01/2026 |
3
|
13,500 | 2.96 | 3.03 | 2.95 | 0 | 0 | 0 |
| 08/01/2026 |
3
|
14,300 | 2.97 | 3.03 | 2.96 | 0 | 0 | 0 |
| 07/01/2026 |
2.97
|
14,100 | 2.97 | 2.98 | 2.95 | 0 | 0 | 0 |
| 06/01/2026 |
2.98
|
13,500 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 05/01/2026 |
3
|
17,100 | 3.04 | 3.04 | 3 | 0 | 0 | 0 |
| 31/12/2025 |
3.02
|
18,800 | 3 | 3.02 | 2.95 | 0 | 0 | 0 |
| 30/12/2025 |
3.03
|
2,200 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 29/12/2025 |
3.03
|
7,000 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 26/12/2025 |
3.06
|
12,800 | 3.05 | 3.06 | 2.99 | 0 | 0 | 0 |
| 25/12/2025 |
3.06
|
19,000 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 |
| 24/12/2025 |
3.07
|
3,700 | 3.06 | 3.08 | 3.06 | 0 | 0 | 0 |
| 23/12/2025 |
3.06
|
10,000 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 |
| 22/12/2025 |
3.03
|
10,200 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 19/12/2025 |
3.03
|
25,100 | 3.04 | 3.07 | 3.02 | 0 | 100 | -0.0 |
| 18/12/2025 |
3.04
|
7,200 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 17/12/2025 |
3.04
|
3,200 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 16/12/2025 |
3.10
|
37,300 | 3.09 | 3.13 | 3.01 | 0 | 0 | 0 |
| 15/12/2025 |
3.09
|
23,700 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
| 12/12/2025 |
3.07
|
16,200 | 3.10 | 3.15 | 3.07 | 0 | 0 | 0 |
| 11/12/2025 |
3.10
|
12,700 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 10/12/2025 |
3.15
|
13,300 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 09/12/2025 |
3.12
|
39,600 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 08/12/2025 |
3.17
|
17,000 | 3.17 | 3.26 | 3.11 | 0 | 0 | 0 |
| 05/12/2025 |
3.17
|
25,000 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 04/12/2025 |
3.17
|
155,600 | 3.13 | 3.17 | 3.11 | 0 | 0 | 0 |
| 03/12/2025 |
3.12
|
8,600 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 02/12/2025 |
3.10
|
19,000 | 3.05 | 3.10 | 3.04 | 0 | 0 | 0 |
| 01/12/2025 |
3.09
|
12,000 | 3.14 | 3.15 | 3.09 | 0 | 0 | 0 |
| 28/11/2025 |
3.14
|
35,600 | 3.15 | 3.27 | 3.10 | 0 | 0 | 0 |
| 27/11/2025 |
3.15
|
2,000 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 26/11/2025 |
3.14
|
5,000 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 25/11/2025 |
3.05
|
74,000 | 3.19 | 3.20 | 3.05 | 0 | 0 | 0 |
| 24/11/2025 |
3.19
|
32,500 | 3.14 | 3.20 | 3.13 | 0 | 0 | 0 |
| 21/11/2025 |
3.13
|
5,300 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/11/2025 |
3.16
|
23,400 | 3.15 | 3.17 | 3.05 | 0 | 0 | 0 |
| 19/11/2025 |
3.15
|
39,200 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 18/11/2025 |
3.14
|
61,700 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 17/11/2025 |
3.12
|
82,700 | 3.19 | 3.25 | 3.05 | 0 | 0 | 0 |
| 14/11/2025 |
3.19
|
19,000 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 |
| 13/11/2025 |
3.12
|
29,600 | 3.19 | 3.25 | 3.11 | 0 | 0 | 0 |
| 12/11/2025 |
3.12
|
55,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/11/2025 |
3.05
|
10,900 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 10/11/2025 |
3.16
|
38,600 | 3.09 | 3.29 | 2.95 | 0 | 0 | 0 |
| 07/11/2025 |
3.09
|
36,900 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
| 06/11/2025 |
3
|
1,200 | 2.89 | 3 | 2.89 | 0 | 0 | 0 |
| 05/11/2025 |
2.97
|
49,400 | 2.91 | 2.97 | 2.79 | 0 | 0 | 0 |
| 04/11/2025 |
2.97
|
30,900 | 3.07 | 3.14 | 2.90 | 0 | 0 | 0 |
| 03/11/2025 |
3.07
|
196,700 | 3.16 | 3.30 | 3.03 | 0 | 0 | 0 |
| 31/10/2025 |
3.16
|
124,400 | 3.10 | 3.19 | 3.02 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
209,200 | 2.83 | 2.99 | 2.81 | 0 | 0 | 0 |
| 29/10/2025 |
2.80
|
26,700 | 2.79 | 2.82 | 2.78 | 0 | 0 | 0 |
| 28/10/2025 |
2.79
|
25,100 | 2.78 | 2.79 | 2.74 | 0 | 0 | 0 |
| 27/10/2025 |
2.77
|
6,500 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 |
| 24/10/2025 |
2.79
|
59,100 | 2.75 | 2.79 | 2.60 | 0 | 0 | 0 |
| 23/10/2025 |
2.75
|
27,500 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
| 22/10/2025 |
2.65
|
120,700 | 2.84 | 2.90 | 2.65 | 0 | 0 | 0 |
| 21/10/2025 |
2.79
|
228,600 | 2.94 | 2.94 | 2.67 | 0 | 0 | 0 |
| 20/10/2025 |
2.86
|
40,300 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 |
| 17/10/2025 |
2.98
|
36,300 | 3 | 3 | 2.98 | 0 | 0 | 0 |
| 16/10/2025 |
3
|
86,400 | 3.13 | 3.13 | 3 | 0 | 0 | 0 |
| 15/10/2025 |
3.13
|
44,500 | 3.15 | 3.16 | 2.96 | 0 | 0 | 0 |
| 14/10/2025 |
3.16
|
19,100 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
| 13/10/2025 |
3.17
|
32,900 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
| 10/10/2025 |
3.16
|
16,000 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 09/10/2025 |
3.23
|
9,600 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 08/10/2025 |
3.20
|
30,500 | 3.23 | 3.24 | 3.19 | 0 | 0 | 0 |
| 07/10/2025 |
3.22
|
13,200 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
| 06/10/2025 |
3.19
|
13,400 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
| 03/10/2025 |
3.19
|
36,400 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 02/10/2025 |
3.19
|
34,500 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 01/10/2025 |
3.19
|
52,500 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 30/09/2025 |
3.23
|
26,300 | 3.23 | 3.26 | 3.20 | 0 | 0 | 0 |
| 29/09/2025 |
3.23
|
29,300 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 26/09/2025 |
3.26
|
13,600 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
| 25/09/2025 |
3.26
|
81,900 | 3.31 | 3.32 | 3.25 | 0 | 0 | 0 |
| 24/09/2025 |
3.27
|
15,100 | 3.31 | 3.32 | 3.27 | 0 | 0 | 0 |
| 23/09/2025 |
3.31
|
86,200 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
| 22/09/2025 |
3.30
|
45,600 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
| 19/09/2025 |
3.34
|
37,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/09/2025 |
3.45
|
51,400 | 3.31 | 3.47 | 3.30 | 0 | 0 | 0 |
| 17/09/2025 |
3.33
|
53,100 | 3.30 | 3.36 | 3.29 | 0 | 0 | 0 |
| 16/09/2025 |
3.29
|
88,800 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
| 15/09/2025 |
3.32
|
40,900 | 3.32 | 3.34 | 3.28 | 0 | 0 | 0 |
| 12/09/2025 |
3.32
|
35,600 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
| 11/09/2025 |
3.32
|
61,600 | 3.32 | 3.34 | 3.29 | 0 | 0 | 0 |
| 10/09/2025 |
3.32
|
13,900 | 3.34 | 3.36 | 3.28 | 0 | 0 | 0 |
| 09/09/2025 |
3.34
|
81,900 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
| 08/09/2025 |
3.36
|
284,700 | 3.38 | 3.39 | 3.25 | 0 | 0 | 0 |