| 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) |
0.53 | 17.73% | 8,120,200 | 0 | 0 |
2.90
3.65
3.46
|
|
2 tháng
(2025-10-06) |
-0.03 | -0.85% | 13,656,800 | 0 | 0 |
2.81
3.65
3.46
|
|
3 tháng
(2025-09-05) |
-0.32 | -8.33% | 17,500,000 | 0 | 0 |
2.81
3.85
3.46
|
|
6 tháng
(2025-06-09) |
-0.01 | -0.28% | 42,492,600 | 0 | 0 |
2.81
4.17
3.46
|
|
12 tháng
(2024-12-09) |
-1.07 | -23.31% | 84,188,900 | 0 | 0 |
2.81
5.07
3.46
|
|
24 tháng
(2023-12-15) |
-2.21 | -38.57% | 175,309,900 | 0 | 0 |
2.81
6.44
3.46
|
|
36 tháng
(2022-12-20) |
-2.46 | -41.14% | 521,633,800 | -400 | -0.1 |
2.81
8.78
3.46
|
|
60 tháng
(2020-12-30) |
-15.06 | -81.06% | 899,688,360 | -4,200 | -0.1 |
2.81
70.07
3.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.70
|
761,700 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
| 04/12/2025 |
3.46
|
251,700 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
| 03/12/2025 |
3.52
|
201,400 | 3.48 | 3.60 | 3.48 | 0 | 0 | 0 |
| 02/12/2025 |
3.48
|
218,100 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
| 01/12/2025 |
3.62
|
413,500 | 3.53 | 3.73 | 3.40 | 0 | 0 | 0 |
| 28/11/2025 |
3.53
|
447,600 | 3.60 | 3.64 | 3.52 | 0 | 0 | 0 |
| 27/11/2025 |
3.65
|
458,200 | 3.62 | 3.75 | 3.49 | 0 | 0 | 0 |
| 26/11/2025 |
3.63
|
1,192,600 | 3.79 | 3.88 | 3.63 | 0 | 0 | 0 |
| 25/11/2025 |
3.64
|
1,443,000 | 3.50 | 3.64 | 3.43 | 0 | 0 | 0 |
| 24/11/2025 |
3.41
|
326,900 | 3.17 | 3.41 | 3.17 | 0 | 0 | 0 |
| 21/11/2025 |
3.19
|
254,200 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
| 20/11/2025 |
3.29
|
144,700 | 3.32 | 3.45 | 3.20 | 0 | 0 | 0 |
| 19/11/2025 |
3.35
|
1,299,300 | 3.58 | 3.58 | 3.18 | 0 | 0 | 0 |
| 18/11/2025 |
3.37
|
200,100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 17/11/2025 |
3.15
|
434,600 | 3 | 3.15 | 2.95 | 0 | 0 | 0 |
| 14/11/2025 |
2.95
|
112,700 | 2.92 | 2.95 | 2.91 | 0 | 0 | 0 |
| 13/11/2025 |
2.92
|
92,800 | 2.94 | 2.97 | 2.89 | 0 | 0 | 0 |
| 12/11/2025 |
2.94
|
58,100 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 |
| 11/11/2025 |
2.93
|
259,900 | 2.93 | 2.96 | 2.89 | 0 | 0 | 0 |
| 10/11/2025 |
2.90
|
106,000 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 07/11/2025 |
2.94
|
93,200 | 2.96 | 2.97 | 2.93 | 0 | 0 | 0 |
| 06/11/2025 |
2.97
|
48,200 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 |
| 05/11/2025 |
2.95
|
92,100 | 2.90 | 2.97 | 2.90 | 0 | 0 | 0 |
| 04/11/2025 |
2.99
|
223,000 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
| 03/11/2025 |
2.99
|
140,700 | 3 | 3.01 | 2.94 | 0 | 0 | 0 |
| 31/10/2025 |
3
|
165,500 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 |
| 30/10/2025 |
2.95
|
172,700 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 29/10/2025 |
2.99
|
171,900 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
| 28/10/2025 |
2.97
|
98,300 | 2.96 | 3.01 | 2.93 | 0 | 0 | 0 |
| 27/10/2025 |
2.96
|
88,900 | 2.95 | 3.04 | 2.94 | 0 | 0 | 0 |
| 24/10/2025 |
2.95
|
152,000 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 |
| 23/10/2025 |
2.92
|
149,600 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
| 22/10/2025 |
2.89
|
71,100 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
| 21/10/2025 |
2.89
|
234,900 | 2.82 | 2.93 | 2.82 | 0 | 0 | 0 |
| 20/10/2025 |
2.81
|
319,500 | 3 | 3.07 | 2.81 | 0 | 0 | 0 |
| 17/10/2025 |
3
|
234,900 | 2.99 | 3 | 2.95 | 0 | 0 | 0 |
| 16/10/2025 |
2.95
|
1,034,000 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
| 15/10/2025 |
3.10
|
640,600 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 |
| 14/10/2025 |
3.25
|
676,400 | 3.26 | 3.43 | 3.25 | 0 | 0 | 0 |
| 13/10/2025 |
3.45
|
48,400 | 3.45 | 3.46 | 3.40 | 0 | 0 | 0 |
| 10/10/2025 |
3.45
|
315,200 | 3.48 | 3.51 | 3.43 | 0 | 0 | 0 |
| 09/10/2025 |
3.47
|
77,700 | 3.48 | 3.54 | 3.45 | 0 | 0 | 0 |
| 08/10/2025 |
3.47
|
253,000 | 3.47 | 3.50 | 3.44 | 0 | 0 | 0 |
| 07/10/2025 |
3.45
|
369,400 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
| 06/10/2025 |
3.55
|
121,900 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 |
| 03/10/2025 |
3.51
|
249,300 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
| 02/10/2025 |
3.58
|
158,500 | 3.62 | 3.64 | 3.45 | 0 | 0 | 0 |
| 01/10/2025 |
3.62
|
43,600 | 3.60 | 3.66 | 3.60 | 0 | 0 | 0 |
| 30/09/2025 |
3.63
|
110,100 | 3.61 | 3.65 | 3.59 | 0 | 0 | 0 |
| 29/09/2025 |
3.67
|
107,600 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
| 26/09/2025 |
3.70
|
233,600 | 3.70 | 3.74 | 3.66 | 0 | 0 | 0 |
| 25/09/2025 |
3.73
|
101,800 | 3.70 | 3.73 | 3.69 | 0 | 0 | 0 |
| 24/09/2025 |
3.69
|
388,400 | 3.76 | 3.78 | 3.53 | 0 | 0 | 0 |
| 23/09/2025 |
3.79
|
191,400 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 |
| 22/09/2025 |
3.85
|
524,600 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
| 19/09/2025 |
3.70
|
141,800 | 3.73 | 3.74 | 3.69 | 0 | 0 | 0 |
| 18/09/2025 |
3.73
|
158,700 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
| 17/09/2025 |
3.72
|
218,600 | 3.77 | 3.80 | 3.72 | 0 | 0 | 0 |
| 16/09/2025 |
3.76
|
147,200 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
| 15/09/2025 |
3.75
|
121,300 | 3.76 | 3.82 | 3.73 | 0 | 0 | 0 |
| 12/09/2025 |
3.76
|
81,000 | 3.75 | 3.76 | 3.68 | 0 | 0 | 0 |
| 11/09/2025 |
3.73
|
114,700 | 3.73 | 3.74 | 3.68 | 0 | 0 | 0 |
| 10/09/2025 |
3.75
|
74,900 | 3.75 | 3.79 | 3.71 | 0 | 0 | 0 |
| 09/09/2025 |
3.75
|
173,500 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 08/09/2025 |
3.76
|
195,400 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
| 05/09/2025 |
3.84
|
307,200 | 3.84 | 3.87 | 3.79 | 0 | 0 | 0 |
| 04/09/2025 |
3.84
|
262,900 | 3.83 | 3.87 | 3.81 | 0 | 0 | 0 |
| 03/09/2025 |
3.81
|
224,500 | 3.78 | 3.82 | 3.77 | 0 | 0 | 0 |
| 29/08/2025 |
3.77
|
163,600 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
| 28/08/2025 |
3.76
|
95,900 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
| 27/08/2025 |
3.77
|
118,100 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 26/08/2025 |
3.79
|
167,200 | 3.65 | 3.79 | 3.65 | 0 | 0 | 0 |
| 25/08/2025 |
3.70
|
168,600 | 3.76 | 3.79 | 3.68 | 0 | 0 | 0 |
| 22/08/2025 |
3.76
|
421,500 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 |
| 21/08/2025 |
3.80
|
336,700 | 3.81 | 3.89 | 3.77 | 0 | 0 | 0 |
| 20/08/2025 |
3.87
|
488,000 | 3.86 | 3.90 | 3.78 | 0 | 0 | 0 |
| 19/08/2025 |
3.90
|
401,500 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 18/08/2025 |
3.85
|
174,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/08/2025 |
3.86
|
469,200 | 3.93 | 3.95 | 3.85 | 0 | 0 | 0 |
| 14/08/2025 |
3.93
|
770,200 | 3.95 | 3.96 | 3.76 | 0 | 0 | 0 |
| 13/08/2025 |
3.93
|
504,300 | 3.92 | 3.99 | 3.86 | 0 | 0 | 0 |
| 12/08/2025 |
3.92
|
518,800 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
| 11/08/2025 |
3.90
|
580,000 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 |
| 08/08/2025 |
3.83
|
547,300 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 07/08/2025 |
3.84
|
392,700 | 3.93 | 3.93 | 3.81 | 0 | 0 | 0 |
| 06/08/2025 |
3.84
|
364,200 | 3.80 | 3.90 | 3.79 | 0 | 0 | 0 |
| 05/08/2025 |
3.80
|
708,700 | 3.92 | 4.07 | 3.80 | 0 | 0 | 0 |
| 04/08/2025 |
3.93
|
680,400 | 3.85 | 4.10 | 3.85 | 0 | 0 | 0 |
| 01/08/2025 |
3.85
|
682,300 | 3.80 | 3.87 | 3.77 | 0 | 0 | 0 |
| 31/07/2025 |
3.77
|
490,700 | 3.68 | 3.86 | 3.64 | 0 | 0 | 0 |
| 30/07/2025 |
3.68
|
593,100 | 3.70 | 3.72 | 3.62 | 0 | 0 | 0 |
| 29/07/2025 |
3.70
|
912,900 | 3.83 | 3.85 | 3.70 | 0 | 0 | 0 |
| 28/07/2025 |
3.80
|
736,000 | 3.77 | 3.86 | 3.77 | 0 | 0 | 0 |
| 25/07/2025 |
3.82
|
561,500 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |
| 24/07/2025 |
3.89
|
557,500 | 3.83 | 3.99 | 3.83 | 0 | 0 | 0 |
| 23/07/2025 |
3.81
|
724,400 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
| 22/07/2025 |
3.82
|
620,200 | 3.75 | 3.90 | 3.73 | 0 | 0 | 0 |
| 21/07/2025 |
3.74
|
915,500 | 4 | 4.08 | 3.74 | 0 | 0 | 0 |
| 18/07/2025 |
4.02
|
406,700 | 4.02 | 4.10 | 4.01 | 0 | 0 | 0 |
| 17/07/2025 |
4.03
|
689,300 | 4.09 | 4.16 | 4.03 | 0 | 0 | 0 |
| 16/07/2025 |
4.09
|
451,900 | 4.04 | 4.18 | 4.03 | 0 | 0 | 0 |