| 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) |
0.13 | 4.28% | 11,207,900 | 0 | 0 |
2.89
3.25
3.16
|
|
2 tháng
(2025-10-06) |
0.06 | 1.93% | 17,480,600 | 0 | 0 |
2.83
3.25
3.16
|
|
3 tháng
(2025-09-05) |
-0.06 | -1.86% | 26,516,100 | 0 | 0 |
2.83
3.25
3.16
|
|
6 tháng
(2025-06-09) |
0.35 | 12.41% | 83,293,700 | -1,300 | -0.0 |
2.77
3.42
3.16
|
|
12 tháng
(2024-12-09) |
0.71 | 28.86% | 152,059,900 | -15,900 | -0.0 |
2.33
3.42
3.16
|
|
24 tháng
(2023-12-15) |
-0.55 | -14.78% | 286,446,400 | -16,400 | -0.0 |
2.33
3.98
3.16
|
|
36 tháng
(2022-12-20) |
-0.48 | -13.15% | 801,351,800 | -18,170 | -0.1 |
2.33
6.39
3.16
|
|
60 tháng
(2020-12-30) |
0.09 | 2.82% | 2,497,238,920 | -613,387 | -16.2 |
2.33
20.76
3.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.13
|
890,300 | 3.19 | 3.20 | 3.06 | 0 | 0 | 0 |
| 04/12/2025 |
3.16
|
779,700 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
| 03/12/2025 |
3.17
|
858,300 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
| 02/12/2025 |
3.22
|
1,731,100 | 3.29 | 3.35 | 3.22 | 0 | 0 | 0 |
| 01/12/2025 |
3.25
|
3,340,100 | 3.05 | 3.25 | 3.04 | 0 | 0 | 0 |
| 28/11/2025 |
3.04
|
167,600 | 3.07 | 3.08 | 3.03 | 0 | 0 | 0 |
| 27/11/2025 |
3.04
|
401,600 | 3.01 | 3.14 | 2.99 | 0 | 0 | 0 |
| 26/11/2025 |
3.01
|
270,300 | 2.99 | 3.02 | 2.98 | 0 | 0 | 0 |
| 25/11/2025 |
2.99
|
406,400 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
| 24/11/2025 |
3.04
|
473,000 | 3 | 3.09 | 3 | 0 | 0 | 0 |
| 21/11/2025 |
3.02
|
402,000 | 3.03 | 3.07 | 3 | 0 | 0 | 0 |
| 20/11/2025 |
3.03
|
412,300 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 19/11/2025 |
3.07
|
385,000 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
| 18/11/2025 |
3.09
|
514,000 | 3 | 3.17 | 3 | 0 | 0 | 0 |
| 17/11/2025 |
2.98
|
153,500 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
| 14/11/2025 |
2.96
|
165,000 | 2.96 | 2.98 | 2.94 | 0 | 0 | 0 |
| 13/11/2025 |
2.96
|
92,600 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
| 12/11/2025 |
2.93
|
142,800 | 2.92 | 2.94 | 2.91 | 0 | 0 | 0 |
| 11/11/2025 |
2.90
|
192,900 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
| 10/11/2025 |
2.89
|
232,300 | 2.92 | 2.93 | 2.89 | 0 | 0 | 0 |
| 07/11/2025 |
2.92
|
253,600 | 2.97 | 2.98 | 2.92 | 0 | 0 | 0 |
| 06/11/2025 |
2.97
|
118,100 | 2.97 | 3 | 2.93 | 0 | 0 | 0 |
| 05/11/2025 |
2.96
|
288,200 | 3.04 | 3.08 | 2.94 | 0 | 0 | 0 |
| 04/11/2025 |
3.04
|
207,200 | 3 | 3.04 | 2.97 | 0 | 0 | 0 |
| 03/11/2025 |
3.03
|
608,100 | 3.02 | 3.13 | 3.02 | 0 | 0 | 0 |
| 31/10/2025 |
3.02
|
453,500 | 3 | 3.05 | 2.97 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
544,000 | 3.02 | 3.05 | 2.96 | 0 | 0 | 0 |
| 29/10/2025 |
3
|
350,000 | 2.96 | 3.03 | 2.94 | 0 | 0 | 0 |
| 28/10/2025 |
2.88
|
82,800 | 2.84 | 2.88 | 2.83 | 0 | 0 | 0 |
| 27/10/2025 |
2.84
|
111,100 | 2.84 | 2.90 | 2.84 | 0 | 0 | 0 |
| 24/10/2025 |
2.83
|
154,900 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 |
| 23/10/2025 |
2.87
|
129,300 | 2.88 | 2.90 | 2.86 | 0 | 0 | 0 |
| 22/10/2025 |
2.88
|
270,300 | 2.84 | 2.88 | 2.83 | 0 | 0 | 0 |
| 21/10/2025 |
2.86
|
429,100 | 2.86 | 2.88 | 2.79 | 0 | 0 | 0 |
| 20/10/2025 |
2.86
|
443,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/10/2025 |
3
|
434,100 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
| 16/10/2025 |
3.03
|
244,100 | 3.03 | 3.04 | 3 | 0 | 0 | 0 |
| 15/10/2025 |
3.03
|
347,500 | 3.09 | 3.09 | 2.86 | 0 | 0 | 0 |
| 14/10/2025 |
3.07
|
201,100 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 13/10/2025 |
3.07
|
329,000 | 3.05 | 3.07 | 3.01 | 0 | 0 | 0 |
| 10/10/2025 |
3.07
|
166,900 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 |
| 09/10/2025 |
3.07
|
239,500 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 08/10/2025 |
3.12
|
301,600 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
| 07/10/2025 |
3.09
|
258,700 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 06/10/2025 |
3.11
|
174,100 | 3.13 | 3.15 | 3.09 | 0 | 0 | 0 |
| 03/10/2025 |
3.09
|
204,000 | 3.11 | 3.12 | 3.07 | 0 | 0 | 0 |
| 02/10/2025 |
3.11
|
183,300 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 01/10/2025 |
3.12
|
192,100 | 3.06 | 3.12 | 3.06 | 0 | 0 | 0 |
| 30/09/2025 |
3.12
|
514,600 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 |
| 29/09/2025 |
3.17
|
259,600 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 |
| 26/09/2025 |
3.17
|
651,600 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
| 25/09/2025 |
3.16
|
344,500 | 3.19 | 3.20 | 3.13 | 0 | 0 | 0 |
| 24/09/2025 |
3.18
|
423,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/09/2025 |
3.20
|
310,900 | 3.18 | 3.24 | 3.17 | 0 | 0 | 0 |
| 22/09/2025 |
3.20
|
499,600 | 3.19 | 3.25 | 3.16 | 0 | 0 | 0 |
| 19/09/2025 |
3.22
|
350,200 | 3.21 | 3.27 | 3.20 | 0 | 0 | 0 |
| 18/09/2025 |
3.21
|
818,800 | 3.25 | 3.33 | 3.21 | 0 | 0 | 0 |
| 17/09/2025 |
3.25
|
467,800 | 3.24 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/09/2025 |
3.20
|
789,700 | 3.22 | 3.28 | 3.17 | 0 | 0 | 0 |
| 15/09/2025 |
3.20
|
642,800 | 3.13 | 3.24 | 3.11 | 0 | 0 | 0 |
| 12/09/2025 |
3.12
|
160,800 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 11/09/2025 |
3.13
|
387,100 | 3.11 | 3.14 | 3 | 0 | 0 | 0 |
| 10/09/2025 |
3.10
|
124,200 | 3.13 | 3.15 | 3.10 | 0 | 0 | 0 |
| 09/09/2025 |
3.13
|
377,200 | 3.11 | 3.13 | 3.10 | 0 | 0 | 0 |
| 08/09/2025 |
3.13
|
813,300 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
| 05/09/2025 |
3.23
|
519,800 | 3.23 | 3.26 | 3.21 | 0 | 0 | 0 |
| 04/09/2025 |
3.22
|
371,400 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 03/09/2025 |
3.21
|
380,800 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 29/08/2025 |
3.23
|
422,300 | 3.18 | 3.30 | 3.17 | 0 | 0 | 0 |
| 28/08/2025 |
3.17
|
409,000 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 27/08/2025 |
3.18
|
239,700 | 3.23 | 3.26 | 3.18 | 0 | 0 | 0 |
| 26/08/2025 |
3.19
|
194,100 | 3.13 | 3.19 | 3.12 | 0 | 0 | 0 |
| 25/08/2025 |
3.14
|
487,900 | 3.19 | 3.25 | 3.14 | 0 | 0 | 0 |
| 22/08/2025 |
3.19
|
1,273,200 | 3.19 | 3.24 | 3.11 | 0 | 0 | 0 |
| 21/08/2025 |
3.21
|
682,700 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 20/08/2025 |
3.26
|
907,800 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
| 19/08/2025 |
3.33
|
994,000 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
| 18/08/2025 |
3.27
|
501,800 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |
| 15/08/2025 |
3.26
|
766,400 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
| 14/08/2025 |
3.34
|
702,300 | 3.37 | 3.39 | 3.34 | 0 | 0 | 0 |
| 13/08/2025 |
3.36
|
824,600 | 3.40 | 3.44 | 3.32 | 0 | 1,300 | -0.0 |
| 12/08/2025 |
3.40
|
1,183,700 | 3.39 | 3.51 | 3.38 | 0 | 0 | 0 |
| 11/08/2025 |
3.36
|
654,800 | 3.39 | 3.40 | 3.35 | 0 | 0 | 0 |
| 08/08/2025 |
3.34
|
849,100 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 |
| 07/08/2025 |
3.29
|
785,500 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 |
| 06/08/2025 |
3.29
|
949,000 | 3.28 | 3.34 | 3.27 | 0 | 0 | 0 |
| 05/08/2025 |
3.28
|
1,827,200 | 3.42 | 3.43 | 3.27 | 0 | 0 | 0 |
| 04/08/2025 |
3.38
|
1,187,500 | 3.42 | 3.45 | 3.35 | 0 | 0 | 0 |
| 01/08/2025 |
3.35
|
1,047,000 | 3.33 | 3.47 | 3.29 | 0 | 0 | 0 |
| 31/07/2025 |
3.31
|
1,143,000 | 3.25 | 3.31 | 3.21 | 0 | 0 | 0 |
| 30/07/2025 |
3.23
|
949,600 | 3.18 | 3.32 | 3.16 | 0 | 0 | 0 |
| 29/07/2025 |
3.18
|
2,377,700 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
| 28/07/2025 |
3.39
|
2,094,900 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
| 25/07/2025 |
3.37
|
1,540,800 | 3.43 | 3.52 | 3.36 | 0 | 0 | 0 |
| 24/07/2025 |
3.42
|
3,925,000 | 3.20 | 3.42 | 3.20 | 0 | 0 | 0 |
| 23/07/2025 |
3.20
|
1,304,300 | 3.17 | 3.27 | 3.09 | 0 | 0 | 0 |
| 22/07/2025 |
3.13
|
956,400 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0 |
| 21/07/2025 |
3.11
|
1,736,900 | 3.19 | 3.25 | 3.10 | 0 | 0 | 0 |
| 18/07/2025 |
3.18
|
1,490,900 | 3.22 | 3.25 | 3.11 | 0 | 0 | 0 |
| 17/07/2025 |
3.18
|
1,814,200 | 3.26 | 3.30 | 3.17 | 0 | 0 | 0 |
| 16/07/2025 |
3.23
|
3,228,900 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |