| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.60 | -21.43% | 4,565,100 | -99,000 | -0.3 |
2
2.80
2
|
|
2 tháng
(2025-10-13) |
-1.30 | -37.14% | 6,610,700 | -99,000 | -0.3 |
2
3.50
2
|
|
3 tháng
(2025-09-15) |
-2.70 | -55.10% | 12,634,900 | -76,900 | -0.2 |
2
4.90
2
|
|
6 tháng
(2025-06-16) |
-1.60 | -42.11% | 58,551,200 | 3,800 | 0.3 |
2
6.60
2
|
|
12 tháng
(2024-12-17) |
-3.50 | -61.40% | 119,473,325 | 50,500 | 0.4 |
2
6.60
2
|
|
24 tháng
(2023-12-25) |
-31.90 | -93.55% | 213,351,621 | -172,185 | 3.5 |
2
42
2
|
|
36 tháng
(2022-12-28) |
-19.62 | -89.92% | 276,726,642 | -145,774 | 4.2 |
2
44.25
2
|
|
60 tháng
(2021-01-07) |
-7.91 | -78.24% | 452,019,340 | -66,184 | 3.3 |
2
44.25
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
2
|
429,300 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
| 11/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 10/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 09/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 08/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 05/12/2025 |
2.20
|
1,168,300 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
| 04/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 03/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 02/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 01/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 28/11/2025 |
2.30
|
1,369,500 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
| 27/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 26/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 25/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 24/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 21/11/2025 |
2.40
|
892,700 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 20/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 19/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 18/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 17/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 14/11/2025 |
2.60
|
1,134,600 | 2.80 | 2.90 | 2.60 | 0 | 99,000 | -0.3 |
| 13/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 12/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 11/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 10/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 07/11/2025 |
2.80
|
1,323,300 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 06/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 05/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 04/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 03/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 31/10/2025 |
2.70
|
399,400 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 30/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/10/2025 |
2.90
|
226,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 23/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/10/2025 |
3.20
|
96,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2025 |
3.50
|
75,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/10/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/10/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/10/2025 |
3.80
|
333,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.20
|
499,200 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 03/10/2025 |
4
|
411,600 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 02/10/2025 |
4.10
|
349,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 01/10/2025 |
4.30
|
210,900 | 4.20 | 4.30 | 4.10 | 1,400 | 0 | 0.0 |
| 30/09/2025 |
4.20
|
377,100 | 4.30 | 4.40 | 4 | 3,400 | 0 | 0.0 |
| 29/09/2025 |
4.30
|
421,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/09/2025 |
4.30
|
225,500 | 4.50 | 4.50 | 4.30 | 3,000 | 0 | 0.0 |
| 25/09/2025 |
4.40
|
190,600 | 4.50 | 4.50 | 4.40 | 3,000 | 0 | 0.0 |
| 24/09/2025 |
4.50
|
408,500 | 4.50 | 4.60 | 4.30 | 7,200 | 0 | 0.0 |
| 23/09/2025 |
4.60
|
413,100 | 4.50 | 4.60 | 4.40 | 4,500 | 0 | 0.0 |
| 22/09/2025 |
4.70
|
499,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
217,400 | 4.90 | 4.90 | 4.70 | 0 | 2,800 | -0.0 |
| 18/09/2025 |
4.90
|
198,600 | 4.90 | 4.90 | 4.70 | 1,700 | 0 | 0.0 |
| 17/09/2025 |
4.80
|
543,200 | 4.90 | 5 | 4.80 | 800 | 0 | 0.0 |
| 16/09/2025 |
4.90
|
267,500 | 5 | 5 | 4.80 | 600 | 0 | 0.0 |
| 15/09/2025 |
4.90
|
383,500 | 5 | 5.10 | 4.80 | 500 | 1,200 | -0.0 |
| 12/09/2025 |
5
|
305,000 | 5 | 5 | 4.70 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
5
|
357,700 | 5 | 5 | 4.70 | 200 | 0 | 0.0 |
| 10/09/2025 |
5
|
368,600 | 4.90 | 5.20 | 4.70 | 500 | 0 | 0.0 |
| 09/09/2025 |
5
|
530,900 | 5 | 5.10 | 4.70 | 8,400 | 0 | 0.0 |
| 08/09/2025 |
5
|
479,200 | 5.20 | 5.40 | 4.90 | 600 | 0 | 0.0 |
| 05/09/2025 |
5.20
|
1,435,300 | 4.80 | 5.20 | 4.70 | 6,500 | 0 | 0.0 |
| 04/09/2025 |
4.80
|
408,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.90
|
284,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/08/2025 |
4.90
|
515,500 | 5 | 5 | 4.70 | 0 | 200 | -0.0 |
| 28/08/2025 |
4.90
|
573,500 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 27/08/2025 |
5
|
766,000 | 5 | 5.40 | 5 | 0 | 100 | -0.0 |
| 26/08/2025 |
5
|
1,136,600 | 4.90 | 5.10 | 4.50 | 100 | 300 | -0.0 |
| 25/08/2025 |
4.90
|
2,131,800 | 5.40 | 5.40 | 4.90 | 100 | 200 | -0.0 |
| 22/08/2025 |
5.40
|
1,788,400 | 6 | 6.10 | 5.40 | 600 | 0 | 0.0 |
| 21/08/2025 |
6
|
2,042,100 | 6.70 | 7.20 | 6 | 31,900 | 5,000 | 0.2 |
| 20/08/2025 |
6.60
|
3,033,200 | 7.10 | 7.20 | 6 | 200 | 0 | 0.0 |
| 19/08/2025 |
6.60
|
1,015,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/08/2025 |
6
|
2,025,400 | 5.80 | 6 | 5.60 | 73,900 | 12,200 | 0.4 |
| 15/08/2025 |
5.50
|
3,188,800 | 5.50 | 5.50 | 5.10 | 5,000 | 40,000 | -0.2 |
| 14/08/2025 |
5
|
2,395,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
878,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/08/2025 |
4.40
|
2,009,700 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
174,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/08/2025 |
4.20
|
650,600 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 07/08/2025 |
4.50
|
855,500 | 4.30 | 4.50 | 4.20 | 2,100 | 0 | 0.0 |
| 06/08/2025 |
4.30
|
156,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.30
|
908,400 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.10
|
150,100 | 4.20 | 4.20 | 4.10 | 3,700 | 0 | 0.0 |
| 01/08/2025 |
4.20
|
185,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/07/2025 |
4.10
|
247,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
4.10
|
220,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
631,100 | 4.30 | 4.10 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4.30
|
626,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/07/2025 |
4.30
|
358,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/07/2025 |
4.20
|
352,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |