| 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) |
0.32 | 11.15% | 16,173,500 | 44,700 | 0.1 |
2.81
3.28
3.22
|
|
2 tháng
(2025-10-06) |
0.13 | 4.25% | 30,759,200 | -1,191,700 | -3.6 |
2.70
3.28
3.22
|
|
3 tháng
(2025-09-05) |
0.06 | 1.92% | 66,153,900 | -126,800 | 0.1 |
2.70
3.47
3.22
|
|
6 tháng
(2025-06-09) |
0.66 | 26.09% | 203,008,700 | 134,286 | 1.9 |
2.51
3.47
3.22
|
|
12 tháng
(2024-12-09) |
0.11 | 3.57% | 314,658,200 | 160,139 | 2.0 |
2.34
3.47
3.22
|
|
24 tháng
(2023-12-15) |
-0.92 | -22.38% | 668,193,300 | -555,461 | -1.1 |
2.34
4.96
3.22
|
|
36 tháng
(2022-12-20) |
-1.07 | -25.12% | 1,510,540,000 | 13,608,924 | 62.6 |
2.34
6.03
3.22
|
|
60 tháng
(2020-12-30) |
-2.96 | -48.13% | 4,200,687,100 | 16,168,609 | 67.3 |
2.34
17.20
3.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
3.22
|
1,194,400 | 3.22 | 3.31 | 3.16 | 31,800 | 0 | 0 |
| 04/12/2025 |
3.22
|
1,220,200 | 3.18 | 3.28 | 3.14 | 71,100 | 0 | 0.2 |
| 03/12/2025 |
3.19
|
1,173,500 | 3.30 | 3.30 | 3.17 | 79,000 | 56,100 | 0.1 |
| 02/12/2025 |
3.28
|
2,390,200 | 3.20 | 3.28 | 3.11 | 34,700 | 300 | 0.1 |
| 01/12/2025 |
3.21
|
3,352,300 | 3.31 | 3.31 | 3.16 | 5,000 | 12,100 | -0.0 |
| 28/11/2025 |
3.10
|
2,853,300 | 2.93 | 3.10 | 2.88 | 66,400 | 600 | 0.2 |
| 27/11/2025 |
2.90
|
267,700 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 |
| 26/11/2025 |
2.91
|
328,300 | 2.93 | 2.93 | 2.88 | 3,700 | 56,200 | -0.2 |
| 25/11/2025 |
2.91
|
791,600 | 2.88 | 2.95 | 2.87 | 0 | 6,000 | -0.0 |
| 24/11/2025 |
2.87
|
229,600 | 2.87 | 2.90 | 2.86 | 0 | 0 | 0 |
| 21/11/2025 |
2.87
|
428,800 | 2.90 | 2.91 | 2.87 | 21,600 | 29,400 | -0.0 |
| 20/11/2025 |
2.90
|
235,900 | 2.85 | 2.91 | 2.85 | 0 | 20,600 | -0.1 |
| 19/11/2025 |
2.90
|
338,100 | 2.89 | 2.91 | 2.87 | 18,800 | 0 | 0.1 |
| 18/11/2025 |
2.89
|
602,700 | 2.91 | 2.93 | 2.87 | 14,100 | 13,500 | 0.0 |
| 17/11/2025 |
2.90
|
447,800 | 2.87 | 2.93 | 2.86 | 0 | 40,400 | -0.1 |
| 14/11/2025 |
2.87
|
278,500 | 2.86 | 2.92 | 2.86 | 15,500 | 0 | 0.0 |
| 13/11/2025 |
2.86
|
556,300 | 2.84 | 2.93 | 2.83 | 48,000 | 3,000 | 0.1 |
| 12/11/2025 |
2.85
|
422,000 | 2.83 | 2.85 | 2.79 | 55,400 | 2,000 | 0.2 |
| 11/11/2025 |
2.81
|
338,200 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
| 10/11/2025 |
2.82
|
142,400 | 2.83 | 2.86 | 2.79 | 0 | 0 | 0 |
| 07/11/2025 |
2.83
|
331,800 | 2.81 | 2.86 | 2.80 | 0 | 72,100 | -0.2 |
| 06/11/2025 |
2.85
|
174,700 | 2.86 | 2.87 | 2.84 | 100 | 5,400 | -0.0 |
| 05/11/2025 |
2.86
|
85,400 | 2.86 | 2.88 | 2.85 | 0 | 100 | -0.0 |
| 04/11/2025 |
2.87
|
404,400 | 2.86 | 2.88 | 2.79 | 200 | 0 | 0.0 |
| 03/11/2025 |
2.85
|
306,400 | 2.91 | 2.93 | 2.85 | 500 | 0 | 0.0 |
| 31/10/2025 |
2.90
|
735,100 | 2.94 | 2.95 | 2.90 | 81,100 | 16,900 | 0.2 |
| 30/10/2025 |
2.94
|
361,700 | 2.96 | 2.98 | 2.90 | 0 | 0 | 0 |
| 29/10/2025 |
2.95
|
595,100 | 2.89 | 2.95 | 2.86 | 0 | 0 | 0 |
| 28/10/2025 |
2.86
|
296,100 | 2.87 | 2.88 | 2.80 | 0 | 0 | 0 |
| 27/10/2025 |
2.86
|
400,700 | 2.84 | 2.89 | 2.81 | 500 | 0 | 0.0 |
| 24/10/2025 |
2.79
|
549,400 | 2.88 | 2.88 | 2.77 | 16,900 | 70,900 | -0.2 |
| 23/10/2025 |
2.85
|
267,000 | 2.87 | 2.89 | 2.84 | 0 | 0 | 0 |
| 22/10/2025 |
2.86
|
594,600 | 2.79 | 2.87 | 2.75 | 0 | 0 | 0 |
| 21/10/2025 |
2.77
|
1,046,900 | 2.67 | 2.78 | 2.64 | 69,800 | 0 | 0.2 |
| 20/10/2025 |
2.70
|
850,900 | 2.85 | 2.90 | 2.67 | 0 | 3,000 | -0.0 |
| 17/10/2025 |
2.86
|
620,800 | 2.85 | 2.91 | 2.83 | 0 | 14,600 | -0.0 |
| 16/10/2025 |
2.89
|
1,586,300 | 2.95 | 2.96 | 2.88 | 100 | 234,200 | -0.7 |
| 15/10/2025 |
2.96
|
982,600 | 3 | 3 | 2.93 | 0 | 172,600 | -0.5 |
| 14/10/2025 |
2.98
|
996,400 | 3.04 | 3.04 | 2.97 | 100 | 176,400 | -0.5 |
| 13/10/2025 |
3.02
|
1,048,400 | 2.98 | 3.04 | 2.98 | 0 | 220,500 | -0.7 |
| 10/10/2025 |
3.02
|
727,700 | 3.05 | 3.08 | 3.02 | 0 | 145,000 | -0.4 |
| 09/10/2025 |
3.02
|
446,800 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 |
| 08/10/2025 |
3.03
|
642,600 | 3.10 | 3.10 | 3.02 | 0 | 100,100 | -0.3 |
| 07/10/2025 |
3.02
|
664,800 | 3.06 | 3.08 | 3.01 | 8,100 | 79,900 | -0.2 |
| 06/10/2025 |
3.06
|
865,400 | 3.17 | 3.17 | 3.06 | 0 | 179,400 | -0.6 |
| 03/10/2025 |
3.04
|
854,700 | 3.05 | 3.05 | 3 | 0 | 120,700 | -0.4 |
| 02/10/2025 |
3.04
|
687,400 | 3.07 | 3.07 | 3 | 18,100 | 47,100 | -0.1 |
| 01/10/2025 |
3
|
1,331,700 | 3.10 | 3.12 | 3 | 91,300 | 75,000 | 0.0 |
| 30/09/2025 |
3.09
|
694,200 | 3.04 | 3.10 | 3.01 | 6,400 | 99,000 | -0.3 |
| 29/09/2025 |
3.04
|
1,458,700 | 2.99 | 3.08 | 2.99 | 100 | 23,000 | -0.1 |
| 26/09/2025 |
3.09
|
2,005,900 | 3.15 | 3.17 | 3.09 | 500 | 180,900 | -0.6 |
| 25/09/2025 |
3.15
|
1,029,200 | 3.24 | 3.24 | 3.15 | 0 | 181,300 | -0.6 |
| 24/09/2025 |
3.21
|
803,300 | 3.23 | 3.24 | 3.15 | 1,500 | 87,000 | -0.3 |
| 23/09/2025 |
3.23
|
714,000 | 3.18 | 3.23 | 3.18 | 15,200 | 93,500 | -0.3 |
| 22/09/2025 |
3.21
|
1,881,300 | 3.27 | 3.32 | 3.16 | 161,900 | 190,600 | -0.1 |
| 19/09/2025 |
3.32
|
2,242,900 | 3.37 | 3.37 | 3.21 | 173,300 | 176,900 | -0.0 |
| 18/09/2025 |
3.34
|
2,455,000 | 3.50 | 3.57 | 3.34 | 252,800 | 260,100 | -0.0 |
| 17/09/2025 |
3.47
|
6,381,600 | 3.31 | 3.50 | 3.29 | 1,029,300 | 121,600 | 3.1 |
| 16/09/2025 |
3.28
|
2,366,900 | 3.29 | 3.32 | 3.22 | 437,000 | 47,600 | 1.3 |
| 15/09/2025 |
3.21
|
1,987,400 | 3.13 | 3.26 | 3.11 | 465,500 | 58,500 | 1.3 |
| 12/09/2025 |
3.12
|
1,375,300 | 3.05 | 3.14 | 3.05 | 264,800 | 19,200 | 0.8 |
| 11/09/2025 |
3.05
|
986,500 | 3.05 | 3.06 | 2.95 | 84,300 | 162,200 | -0.2 |
| 10/09/2025 |
3.05
|
495,400 | 3.09 | 3.09 | 3.03 | 0 | 80,500 | -0.2 |
| 09/09/2025 |
3.05
|
1,106,300 | 3.05 | 3.08 | 3 | 0 | 39,100 | -0.1 |
| 08/09/2025 |
3
|
2,387,500 | 3.12 | 3.15 | 3 | 82,900 | 171,600 | -0.3 |
| 05/09/2025 |
3.13
|
2,149,500 | 3.17 | 3.24 | 3.13 | 288,000 | 72,600 | 0.7 |
| 04/09/2025 |
3.17
|
778,800 | 3.18 | 3.21 | 3.15 | 23,600 | 43,400 | -0.1 |
| 03/09/2025 |
3.16
|
708,200 | 3.12 | 3.22 | 3.12 | 79,200 | 21,800 | 0.2 |
| 29/08/2025 |
3.12
|
1,045,600 | 3.11 | 3.19 | 3.11 | 92,300 | 40,500 | 0.2 |
| 28/08/2025 |
3.13
|
1,128,900 | 3.17 | 3.17 | 3.07 | 7,800 | 284,900 | 0 |
| 27/08/2025 |
3.14
|
755,800 | 3.17 | 3.18 | 3.08 | 3,300 | 68,200 | -0.2 |
| 26/08/2025 |
3.11
|
995,200 | 3.04 | 3.12 | 3.02 | 41,800 | 80,400 | -0.1 |
| 25/08/2025 |
3
|
2,957,500 | 3.20 | 3.20 | 2.99 | 240,200 | 136,000 | 0.3 |
| 22/08/2025 |
3.19
|
3,444,400 | 3.30 | 3.32 | 3.15 | 154,900 | 548,300 | -1.3 |
| 21/08/2025 |
3.33
|
1,708,400 | 3.40 | 3.40 | 3.31 | 111,800 | 183,700 | -0.2 |
| 20/08/2025 |
3.39
|
2,413,200 | 3.55 | 3.55 | 3.31 | 273,900 | 269,200 | 0.0 |
| 19/08/2025 |
3.46
|
6,168,200 | 3.26 | 3.46 | 3.22 | 594,800 | 0 | 2.0 |
| 18/08/2025 |
3.24
|
2,911,800 | 3.31 | 3.32 | 3.18 | 183,700 | 59,900 | 0.4 |
| 15/08/2025 |
3.26
|
3,399,600 | 3.39 | 3.39 | 3.26 | 269,200 | 88,200 | 0.6 |
| 14/08/2025 |
3.35
|
2,747,500 | 3.40 | 3.41 | 3.31 | 0 | 171,000 | -0.6 |
| 13/08/2025 |
3.40
|
2,842,600 | 3.34 | 3.46 | 3.28 | 59,900 | 124,700 | -0.2 |
| 12/08/2025 |
3.40
|
4,588,300 | 3.41 | 3.56 | 3.32 | 88,200 | 58,200 | 0.1 |
| 11/08/2025 |
3.40
|
2,802,800 | 3.40 | 3.56 | 3.37 | 147,400 | 15,700 | 0.5 |
| 08/08/2025 |
3.43
|
8,030,700 | 3.23 | 3.44 | 3.21 | 151,000 | 162,500 | -0.0 |
| 07/08/2025 |
3.22
|
3,218,200 | 3.29 | 3.29 | 3.19 | 58,200 | 46,600 | 0.0 |
| 06/08/2025 |
3.27
|
4,611,900 | 3.41 | 3.41 | 3.21 | 15,700 | 102,700 | -0.3 |
| 05/08/2025 |
3.19
|
6,705,500 | 3.41 | 3.41 | 3.15 | 57,400 | 51,500 | 0.0 |
| 04/08/2025 |
3.19
|
2,837,600 | 3.10 | 3.19 | 3.02 | 139,600 | 18,700 | 0.4 |
| 01/08/2025 |
2.99
|
2,031,900 | 3 | 3.04 | 2.95 | 25,900 | 22,700 | 0.0 |
| 31/07/2025 |
2.99
|
1,801,800 | 3.06 | 3.07 | 2.97 | 14,800 | 156,600 | -0.4 |
| 30/07/2025 |
3.04
|
2,844,800 | 3 | 3.05 | 2.94 | 103,500 | 58,100 | 0.1 |
| 29/07/2025 |
3
|
4,091,700 | 3.16 | 3.16 | 3 | 39,100 | 82,200 | -0.1 |
| 28/07/2025 |
3.14
|
3,404,400 | 3.09 | 3.18 | 3.07 | 167,400 | 55,200 | 0.3 |
| 25/07/2025 |
3.07
|
1,839,400 | 3.08 | 3.09 | 3.05 | 74,700 | 10,000 | 0.2 |
| 24/07/2025 |
3.06
|
1,662,400 | 3.08 | 3.10 | 3.04 | 43,100 | 1,900 | 0.1 |
| 23/07/2025 |
3.05
|
2,309,100 | 3.08 | 3.14 | 3.04 | 52,400 | 47,200 | 0.0 |
| 22/07/2025 |
3.08
|
1,342,300 | 3.11 | 3.11 | 3.06 | 8,100 | 27,900 | -0.1 |
| 21/07/2025 |
3.11
|
3,472,100 | 3.07 | 3.16 | 3.03 | 35,000 | 10,700 | 0.1 |
| 18/07/2025 |
3.07
|
1,799,500 | 3.06 | 3.10 | 3.04 | 47,200 | 35,700 | 0.0 |
| 17/07/2025 |
3.06
|
2,332,800 | 3.06 | 3.10 | 3.01 | 10,300 | 27,000 | -0.1 |
| 16/07/2025 |
3.05
|
1,201,100 | 3.02 | 3.07 | 3.01 | 28,000 | 23,200 | 0.0 |