Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.37 | 12.09% | 2,771,300 | 52,400 | 0.1 |
3.06
3.43
3.42
|
2 tháng
(2025-05-26) |
0.45 | 15.10% | 4,167,400 | 54,200 | 0.1 |
2.98
3.43
3.42
|
3 tháng
(2025-04-28) |
0.50 | 17.06% | 5,173,800 | 53,800 | 0.1 |
2.92
3.43
3.42
|
6 tháng
(2025-02-03) |
0 | 0% | 8,465,300 | 38,759 | 0.0 |
2.60
3.43
3.42
|
12 tháng
(2024-07-30) |
-0.21 | -5.77% | 18,464,500 | 8,341 | -0.1 |
2.60
4.05
3.42
|
24 tháng
(2023-08-07) |
-2.73 | -44.32% | 84,760,900 | 83,141 | 0.1 |
2.60
6.45
3.42
|
36 tháng
(2022-08-10) |
-9.09 | -72.61% | 352,562,900 | 389,262 | 1.3 |
2.60
12.52
3.42
|
60 tháng
(2021-03-25) |
-5.70 | -62.45% | 597,997,200 | 492,262 | 3.4 |
2.60
18.74
3.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
3.42
|
97,600 | 3.43 | 3.46 | 3.40 | 0 | 0 | 0 |
24/07/2025 |
3.43
|
195,400 | 3.45 | 3.48 | 3.39 | 0 | 0 | 0 |
23/07/2025 |
3.41
|
152,700 | 3.39 | 3.46 | 3.39 | 800 | 100 | 0.0 |
22/07/2025 |
3.39
|
100,300 | 3.39 | 3.40 | 3.35 | 0 | 0 | 0 |
21/07/2025 |
3.40
|
134,300 | 3.40 | 3.43 | 3.33 | 0 | 0 | 0 |
18/07/2025 |
3.40
|
176,500 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
17/07/2025 |
3.36
|
172,500 | 3.35 | 3.38 | 3.32 | 20,400 | 0 | 0.1 |
16/07/2025 |
3.30
|
172,700 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
15/07/2025 |
3.27
|
124,300 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
14/07/2025 |
3.26
|
260,800 | 3.38 | 3.41 | 3.16 | 0 | 0 | 0 |
11/07/2025 |
3.38
|
182,400 | 3.50 | 3.50 | 3.33 | 16,500 | 0 | 0 |
10/07/2025 |
3.33
|
379,400 | 3.14 | 3.33 | 3.14 | 16,800 | 0 | 0 |
09/07/2025 |
3.12
|
162,700 | 3.10 | 3.14 | 3.09 | 0 | 0 | 0 |
08/07/2025 |
3.09
|
102,400 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
07/07/2025 |
3.08
|
51,600 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
04/07/2025 |
3.08
|
64,500 | 3.07 | 3.08 | 3.05 | 0 | 0 | 0 |
03/07/2025 |
3.06
|
89,500 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
02/07/2025 |
3.08
|
65,100 | 3.06 | 3.09 | 3.05 | 0 | 0 | 0 |
01/07/2025 |
3.07
|
13,900 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
30/06/2025 |
3.08
|
37,500 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
27/06/2025 |
3.08
|
48,200 | 3.07 | 3.08 | 3.07 | 0 | 2,000 | -0.0 |
26/06/2025 |
3.06
|
67,500 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
25/06/2025 |
3.06
|
17,100 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
24/06/2025 |
3.08
|
43,700 | 3.06 | 3.10 | 2.99 | 0 | 0 | 0 |
23/06/2025 |
3.07
|
34,500 | 3.07 | 3.08 | 3.01 | 0 | 0 | 0 |
20/06/2025 |
3.08
|
44,200 | 3.09 | 3.09 | 3.05 | 1,000 | 0 | 0.0 |
19/06/2025 |
3.08
|
23,700 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 |
18/06/2025 |
3.04
|
91,200 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
17/06/2025 |
3.10
|
61,100 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
16/06/2025 |
3.10
|
51,000 | 3.12 | 3.14 | 3.05 | 200 | 0 | 0.0 |
13/06/2025 |
3.10
|
62,800 | 3.14 | 3.14 | 3 | 0 | 0 | 0 |
12/06/2025 |
3.14
|
40,100 | 3.17 | 3.17 | 3.11 | 0 | 2,300 | -0.0 |
11/06/2025 |
3.14
|
66,300 | 3.14 | 3.15 | 3.09 | 0 | 0 | 0 |
10/06/2025 |
3.14
|
5,900 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
09/06/2025 |
3.14
|
35,100 | 3.15 | 3.18 | 3.14 | 500 | 0 | 0.0 |
06/06/2025 |
3.14
|
11,600 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
05/06/2025 |
3.15
|
37,800 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 |
04/06/2025 |
3.12
|
32,200 | 3.14 | 3.17 | 3.12 | 0 | 0 | 0 |
03/06/2025 |
3.14
|
57,900 | 3.16 | 3.16 | 3.07 | 1,000 | 0 | 0.0 |
02/06/2025 |
3.13
|
41,200 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
30/05/2025 |
3.15
|
113,700 | 3.15 | 3.17 | 3.13 | 800 | 0 | 0.0 |
29/05/2025 |
3.10
|
107,900 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
28/05/2025 |
3.03
|
311,000 | 3.02 | 3.15 | 3 | 200 | 0 | 0.0 |
27/05/2025 |
3.01
|
78,700 | 3 | 3.08 | 2.98 | 400 | 0 | 0.0 |
26/05/2025 |
2.98
|
44,500 | 2.92 | 2.98 | 2.89 | 0 | 0 | 0 |
23/05/2025 |
2.96
|
34,800 | 2.95 | 2.96 | 2.91 | 0 | 0 | 0 |
22/05/2025 |
2.95
|
21,600 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
21/05/2025 |
2.97
|
105,800 | 2.96 | 2.99 | 2.90 | 0 | 0 | 0 |
20/05/2025 |
2.99
|
90,400 | 3 | 3.01 | 2.93 | 0 | 0 | 0 |
19/05/2025 |
2.98
|
119,300 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
16/05/2025 |
2.93
|
33,600 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
15/05/2025 |
2.93
|
66,500 | 2.95 | 2.96 | 2.90 | 0 | 700 | 0 |
14/05/2025 |
2.92
|
28,600 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
13/05/2025 |
2.97
|
52,300 | 2.99 | 3 | 2.90 | 0 | 0 | 0 |
12/05/2025 |
2.99
|
27,600 | 2.96 | 2.99 | 2.93 | 0 | 0 | 0 |
09/05/2025 |
2.99
|
18,500 | 2.88 | 2.99 | 2.88 | 0 | 0 | 0 |
08/05/2025 |
2.98
|
38,200 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
07/05/2025 |
2.94
|
60,600 | 2.96 | 2.99 | 2.90 | 100 | 0 | 0 |
06/05/2025 |
3
|
61,200 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
05/05/2025 |
2.99
|
94,100 | 2.93 | 3.02 | 2.93 | 200 | 0 | 0 |
29/04/2025 |
2.93
|
58,100 | 2.90 | 2.93 | 2.84 | 0 | 0 | 0 |
28/04/2025 |
2.93
|
95,200 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
25/04/2025 |
2.94
|
101,700 | 2.94 | 2.94 | 2.80 | 800 | 0 | 0.0 |
24/04/2025 |
2.92
|
76,900 | 2.90 | 2.95 | 2.75 | 100 | 0 | 0.0 |
23/04/2025 |
2.92
|
57,800 | 2.89 | 2.99 | 2.88 | 0 | 0 | 0 |
22/04/2025 |
2.89
|
36,100 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
21/04/2025 |
2.90
|
78,700 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
18/04/2025 |
2.97
|
28,300 | 2.98 | 2.98 | 2.92 | 300 | 0 | 0.0 |
17/04/2025 |
2.97
|
217,600 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
16/04/2025 |
2.99
|
207,100 | 2.96 | 3.01 | 2.80 | 0 | 0 | 0 |
15/04/2025 |
3.01
|
56,000 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
14/04/2025 |
3.03
|
41,200 | 3 | 3.14 | 2.99 | 0 | 0 | 0 |
11/04/2025 |
2.99
|
79,700 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
10/04/2025 |
2.92
|
37,800 | 2.92 | 2.92 | 2.92 | 100 | 0 | 0.0 |
09/04/2025 |
2.73
|
103,200 | 2.50 | 2.78 | 2.42 | 0 | 0 | 0 |
08/04/2025 |
2.60
|
151,300 | 2.79 | 2.79 | 2.60 | 0 | 9,000 | -0.0 |
04/04/2025 |
2.79
|
142,800 | 2.79 | 2.90 | 2.79 | 0 | 0 | 0 |
03/04/2025 |
3
|
104,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/04/2025 |
3.22
|
33,800 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
01/04/2025 |
3.22
|
34,300 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
31/03/2025 |
3.23
|
42,800 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
28/03/2025 |
3.24
|
76,800 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
27/03/2025 |
3.24
|
38,100 | 3.20 | 3.26 | 3.19 | 0 | 0 | 0 |
26/03/2025 |
3.26
|
12,300 | 3.25 | 3.36 | 3.20 | 0 | 0 | 0 |
25/03/2025 |
3.25
|
26,300 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
24/03/2025 |
3.24
|
16,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/03/2025 |
3.27
|
34,800 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
20/03/2025 |
3.27
|
16,800 | 3.22 | 3.28 | 3.20 | 0 | 0 | 0 |
19/03/2025 |
3.29
|
35,000 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
18/03/2025 |
3.29
|
18,000 | 3.20 | 3.29 | 3.17 | 0 | 841 | -0.0 |
17/03/2025 |
3.20
|
39,800 | 3.10 | 3.28 | 3.04 | 0 | 0 | 0 |
14/03/2025 |
3.25
|
72,700 | 3.20 | 3.25 | 3.17 | 0 | 0 | 0 |
13/03/2025 |
3.20
|
42,500 | 3.28 | 3.28 | 3.19 | 100 | 0 | 0.0 |
12/03/2025 |
3.21
|
46,000 | 3.20 | 3.24 | 3.20 | 0 | 6,700 | -0.0 |
11/03/2025 |
3.23
|
36,200 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
10/03/2025 |
3.24
|
66,900 | 3.27 | 3.30 | 3.20 | 0 | 0 | 0 |
07/03/2025 |
3.26
|
50,400 | 3.49 | 3.49 | 3.05 | 0 | 0 | 0 |
06/03/2025 |
3.27
|
79,600 | 3.29 | 3.33 | 3.27 | 100 | 0 | 0 |
05/03/2025 |
3.29
|
29,200 | 3.30 | 3.32 | 3.29 | 0 | 0 | 0 |
04/03/2025 |
3.32
|
27,400 | 3.33 | 3.34 | 3.30 | 0 | 0 | 0 |