| 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) |
-0.18 | -5.84% | 6,125,600 | -9,500 | -0.0 |
2.90
3.08
2.90
|
|
2 tháng
(2025-11-28) |
-0.14 | -4.61% | 31,107,000 | -89,500 | -0.3 |
2.90
3.37
2.90
|
|
3 tháng
(2025-10-29) |
-0.10 | -3.33% | 38,173,400 | -89,500 | -0.3 |
2.89
3.37
2.90
|
|
6 tháng
(2025-07-31) |
-0.41 | -12.39% | 70,310,800 | -90,800 | -0.3 |
2.83
3.40
2.90
|
|
12 tháng
(2025-02-03) |
0.48 | 19.83% | 168,707,100 | -105,400 | -0.3 |
2.42
3.42
2.90
|
|
24 tháng
(2024-02-07) |
-0.61 | -17.38% | 281,827,900 | -105,900 | -0.3 |
2.33
3.89
2.90
|
|
36 tháng
(2023-02-13) |
-0.56 | -16.18% | 789,218,200 | -107,627 | -0.3 |
2.33
6.39
2.90
|
|
60 tháng
(2021-02-22) |
-0.48 | -14.19% | 2,469,857,900 | -1,471,267 | -19.3 |
2.33
20.76
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
2.90
|
196,900 | 2.89 | 2.91 | 2.85 | 0 | 0 | 0 |
| 26/01/2026 |
2.90
|
440,100 | 2.95 | 2.98 | 2.90 | 0 | 0 | 0 |
| 23/01/2026 |
2.97
|
381,800 | 3.01 | 3.10 | 2.97 | 0 | 0 | 0 |
| 22/01/2026 |
3
|
260,500 | 2.94 | 3 | 2.90 | 0 | 9,500 | -0.0 |
| 21/01/2026 |
2.92
|
414,200 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
| 20/01/2026 |
2.95
|
155,800 | 2.97 | 2.99 | 2.94 | 0 | 0 | 0 |
| 19/01/2026 |
2.94
|
109,800 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 |
| 16/01/2026 |
2.95
|
184,800 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
| 15/01/2026 |
2.94
|
457,400 | 2.94 | 2.95 | 2.91 | 0 | 0 | 0 |
| 14/01/2026 |
2.94
|
410,900 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
| 13/01/2026 |
2.95
|
242,600 | 2.91 | 2.96 | 2.90 | 0 | 0 | 0 |
| 12/01/2026 |
2.91
|
842,900 | 2.94 | 2.95 | 2.87 | 0 | 0 | 0 |
| 09/01/2026 |
2.94
|
525,200 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 08/01/2026 |
2.97
|
434,600 | 3.02 | 3.05 | 2.97 | 0 | 0 | 0 |
| 07/01/2026 |
3.02
|
218,500 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 06/01/2026 |
2.98
|
451,800 | 3.02 | 3.05 | 2.95 | 0 | 0 | 0 |
| 05/01/2026 |
3.05
|
200,600 | 3.04 | 3.09 | 3.03 | 0 | 0 | 0 |
| 31/12/2025 |
3.06
|
128,400 | 3.07 | 3.08 | 3.03 | 0 | 0 | 0 |
| 30/12/2025 |
3.08
|
172,200 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
| 29/12/2025 |
3.08
|
93,500 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 26/12/2025 |
3.07
|
241,400 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 25/12/2025 |
3.09
|
295,800 | 3.14 | 3.15 | 3.08 | 0 | 0 | 0 |
| 24/12/2025 |
3.14
|
294,100 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 |
| 23/12/2025 |
3.23
|
628,700 | 3.22 | 3.23 | 3.13 | 0 | 0 | 0 |
| 22/12/2025 |
3.15
|
461,100 | 3.08 | 3.15 | 3.05 | 0 | 0 | 0 |
| 19/12/2025 |
3.08
|
332,600 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 |
| 18/12/2025 |
3.08
|
290,600 | 3.13 | 3.15 | 3.07 | 0 | 0 | 0 |
| 17/12/2025 |
3.13
|
292,700 | 3.15 | 3.16 | 3.08 | 0 | 0 | 0 |
| 16/12/2025 |
3.13
|
454,200 | 3 | 3.13 | 3 | 0 | 0 | 0 |
| 15/12/2025 |
3
|
901,900 | 3.05 | 3.08 | 2.98 | 0 | 0 | 0 |
| 12/12/2025 |
3.02
|
2,533,000 | 3.24 | 3.25 | 3 | 0 | 0 | 0 |
| 11/12/2025 |
3.20
|
1,013,000 | 3.27 | 3.35 | 3.20 | 0 | 80,000 | -0.3 |
| 10/12/2025 |
3.25
|
1,947,000 | 3.38 | 3.56 | 3.25 | 0 | 0 | 0 |
| 09/12/2025 |
3.37
|
4,100,600 | 3.33 | 3.53 | 3.30 | 0 | 0 | 0 |
| 08/12/2025 |
3.31
|
3,309,800 | 3.11 | 3.31 | 3.11 | 0 | 0 | 0 |
| 05/12/2025 |
3.10
|
1,008,100 | 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 |