| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-19) |
-0.59 | -16.48% | 27,141,300 | 670,800 | 2.2 |
2.76
3.58
3
|
|
2 tháng
(2025-07-21) |
-0.96 | -24.30% | 72,570,000 | 1,824,800 | 6.2 |
2.76
3.95
3
|
|
3 tháng
(2025-06-20) |
0.13 | 4.55% | 115,102,000 | 1,602,300 | 6.6 |
2.70
3.95
3
|
|
6 tháng
(2025-03-24) |
1.09 | 57.37% | 168,402,900 | 1,695,218 | 6.9 |
1.77
3.95
3
|
|
12 tháng
(2024-09-23) |
1.09 | 57.37% | 168,402,900 | 1,695,218 | 6.9 |
1.77
3.95
3
|
|
24 tháng
(2023-09-29) |
-2.36 | -44.11% | 426,959,100 | 1,908,329 | 7.7 |
1.77
5.48
3
|
|
36 tháng
(2022-10-04) |
-3.62 | -54.77% | 1,395,924,300 | 2,393,991 | 11.0 |
1.77
7.91
3
|
|
60 tháng
(2020-10-14) |
-2.59 | -46.46% | 2,243,300,700 | 1,661,397 | -5.6 |
1.77
28.50
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2025 |
3
|
560,900 | 3.05 | 3.05 | 2.97 | 115,000 | 32,700 | 0.2 |
| 17/09/2025 |
2.99
|
871,600 | 2.95 | 3.05 | 2.90 | 195,400 | 38,400 | 0.5 |
| 16/09/2025 |
2.93
|
1,599,300 | 3.08 | 3.08 | 2.93 | 370,300 | 178,300 | 0.6 |
| 15/09/2025 |
3.03
|
1,733,000 | 3.14 | 3.14 | 3.01 | 115,800 | 48,800 | 0.2 |
| 12/09/2025 |
2.95
|
2,324,000 | 2.59 | 2.95 | 2.59 | 138,600 | 68,100 | 0.2 |
| 11/09/2025 |
2.76
|
3,239,500 | 2.76 | 2.85 | 2.76 | 195,000 | 100,400 | 0.3 |
| 10/09/2025 |
2.96
|
2,823,200 | 3.18 | 3.20 | 2.96 | 44,400 | 285,800 | -0.8 |
| 09/09/2025 |
3.18
|
524,000 | 3.22 | 3.22 | 3.12 | 31,000 | 42,900 | -0.0 |
| 08/09/2025 |
3.18
|
1,131,200 | 3.34 | 3.34 | 3.18 | 98,000 | 228,600 | -0.4 |
| 05/09/2025 |
3.34
|
1,337,800 | 3.36 | 3.45 | 3.34 | 325,300 | 33,900 | 1.0 |
| 04/09/2025 |
3.32
|
553,900 | 3.47 | 3.47 | 3.32 | 12,400 | 25,100 | -0.0 |
| 03/09/2025 |
3.38
|
1,053,800 | 3.23 | 3.44 | 3.22 | 238,800 | 57,900 | 0.6 |
| 29/08/2025 |
3.23
|
613,900 | 3.21 | 3.32 | 3.20 | 48,100 | 44,100 | 0.0 |
| 28/08/2025 |
3.20
|
335,300 | 3.26 | 3.26 | 3.18 | 300 | 22,700 | 0 |
| 27/08/2025 |
3.21
|
509,400 | 3.18 | 3.29 | 3.18 | 9,800 | 60,900 | -0.2 |
| 26/08/2025 |
3.29
|
554,100 | 3.15 | 3.29 | 3.10 | 19,900 | 54,900 | -0.1 |
| 25/08/2025 |
3.11
|
812,000 | 3.15 | 3.30 | 3.07 | 2,600 | 121,200 | -0.4 |
| 22/08/2025 |
3.15
|
1,566,300 | 3.36 | 3.36 | 3.13 | 59,900 | 246,500 | -0.6 |
| 21/08/2025 |
3.36
|
1,221,900 | 3.45 | 3.49 | 3.26 | 0 | 43,600 | -0.2 |
| 20/08/2025 |
3.42
|
1,693,100 | 3.63 | 3.64 | 3.38 | 138,000 | 39,000 | 0.4 |
| 19/08/2025 |
3.58
|
2,644,000 | 3.36 | 3.58 | 3.31 | 432,900 | 64,600 | 1.3 |
| 18/08/2025 |
3.35
|
1,161,100 | 3.38 | 3.43 | 3.32 | 43,600 | 147,000 | -0.3 |
| 15/08/2025 |
3.38
|
1,737,100 | 3.50 | 3.50 | 3.37 | 85,700 | 59,700 | 0.1 |
| 14/08/2025 |
3.49
|
1,522,500 | 3.56 | 3.59 | 3.48 | 29,600 | 92,000 | -0.2 |
| 13/08/2025 |
3.50
|
1,529,300 | 3.53 | 3.54 | 3.40 | 147,000 | 4,400 | 0.5 |
| 12/08/2025 |
3.49
|
911,700 | 3.51 | 3.53 | 3.40 | 85,400 | 46,900 | 0.1 |
| 11/08/2025 |
3.49
|
1,583,900 | 3.55 | 3.65 | 3.47 | 119,500 | 283,700 | -0.6 |
| 08/08/2025 |
3.47
|
1,414,200 | 3.44 | 3.49 | 3.41 | 17,500 | 3,600 | 0.0 |
| 07/08/2025 |
3.46
|
1,277,600 | 3.41 | 3.50 | 3.40 | 28,700 | 0 | 0.1 |
| 06/08/2025 |
3.40
|
1,296,800 | 3.40 | 3.45 | 3.34 | 286,900 | 0 | 1.0 |
| 05/08/2025 |
3.37
|
1,711,600 | 3.51 | 3.53 | 3.35 | 205,400 | 66,500 | 0.5 |
| 04/08/2025 |
3.43
|
1,030,400 | 3.37 | 3.44 | 3.34 | 62,200 | 11,300 | 0.2 |
| 01/08/2025 |
3.39
|
1,226,400 | 3.46 | 3.50 | 3.38 | 112,600 | 62,100 | 0.2 |
| 31/07/2025 |
3.43
|
1,504,200 | 3.23 | 3.43 | 3.23 | 37,000 | 72,000 | -0.1 |
| 30/07/2025 |
3.21
|
1,436,400 | 3.12 | 3.30 | 3.12 | 42,400 | 0 | 0.1 |
| 29/07/2025 |
3.26
|
3,470,100 | 3.57 | 3.58 | 3.26 | 198,100 | 69,400 | 0.4 |
| 28/07/2025 |
3.50
|
4,165,700 | 3.57 | 3.62 | 3.40 | 617,000 | 29,100 | 2.1 |
| 25/07/2025 |
3.56
|
1,798,700 | 3.54 | 3.62 | 3.50 | 10,000 | 0 | 0.0 |
| 24/07/2025 |
3.53
|
1,552,900 | 3.53 | 3.65 | 3.47 | 2,000 | 3,000 | -0.0 |
| 23/07/2025 |
3.53
|
5,411,100 | 3.50 | 3.65 | 3.43 | 96,500 | 106,400 | -0.0 |
| 22/07/2025 |
3.68
|
3,510,400 | 3.81 | 3.93 | 3.68 | 0 | 300 | -0.0 |
| 21/07/2025 |
3.95
|
6,176,600 | 3.96 | 3.96 | 3.80 | 10,000 | 25,700 | -0.1 |
| 18/07/2025 |
3.71
|
4,557,700 | 3.56 | 3.71 | 3.50 | 99,700 | 900 | 0.4 |
| 17/07/2025 |
3.47
|
2,562,800 | 3.50 | 3.57 | 3.43 | 0 | 99,400 | -0.3 |
| 16/07/2025 |
3.49
|
2,183,700 | 3.40 | 3.58 | 3.30 | 25,500 | 40,500 | -0.1 |
| 15/07/2025 |
3.41
|
3,577,300 | 3.67 | 3.67 | 3.41 | 800 | 0 | 0.0 |
| 14/07/2025 |
3.53
|
5,372,900 | 3.48 | 3.76 | 3.48 | 60,400 | 0 | 0.2 |
| 11/07/2025 |
3.74
|
8,968,800 | 3.74 | 3.74 | 3.60 | 69,800 | 428,600 | 0 |
| 10/07/2025 |
3.50
|
2,267,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/07/2025 |
3.28
|
900,600 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 08/07/2025 |
3.07
|
1,567,000 | 2.92 | 3.07 | 2.92 | 85,900 | 200 | 0.3 |
| 07/07/2025 |
2.87
|
795,400 | 2.97 | 2.98 | 2.87 | 0 | 78,100 | -0.2 |
| 04/07/2025 |
2.88
|
764,400 | 2.92 | 2.93 | 2.84 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
2.84
|
1,954,400 | 2.80 | 2.99 | 2.78 | 39,400 | 1,300 | 0.1 |
| 02/07/2025 |
2.80
|
829,700 | 2.70 | 2.82 | 2.70 | 81,000 | 1,500 | 0.2 |
| 01/07/2025 |
2.70
|
1,152,800 | 2.83 | 2.84 | 2.70 | 4,400 | 0 | 0.0 |
| 30/06/2025 |
2.81
|
872,500 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 |
| 27/06/2025 |
2.82
|
627,600 | 2.81 | 2.87 | 2.80 | 1,500 | 15,500 | -0.0 |
| 26/06/2025 |
2.78
|
486,100 | 2.79 | 2.80 | 2.75 | 0 | 0 | 0 |
| 25/06/2025 |
2.76
|
465,500 | 2.80 | 2.88 | 2.76 | 0 | 4,600 | -0.0 |
| 24/06/2025 |
2.79
|
703,400 | 2.76 | 2.80 | 2.75 | 15,500 | 13,700 | 0.0 |
| 23/06/2025 |
2.75
|
1,163,400 | 2.85 | 2.99 | 2.68 | 0 | 0 | 0 |
| 20/06/2025 |
2.86
|
758,200 | 2.95 | 2.99 | 2.86 | 500 | 18,200 | -0.1 |
| 19/06/2025 |
2.95
|
2,246,000 | 2.83 | 2.99 | 2.80 | 18,300 | 7,900 | 0.0 |
| 18/06/2025 |
2.80
|
892,300 | 2.80 | 2.87 | 2.77 | 0 | 57,800 | -0.2 |
| 17/06/2025 |
2.79
|
923,200 | 2.79 | 2.83 | 2.74 | 13,700 | 12,400 | 0.0 |
| 16/06/2025 |
2.75
|
780,700 | 2.78 | 2.79 | 2.70 | 1,100 | 0 | 0.0 |
| 13/06/2025 |
2.78
|
1,226,300 | 2.80 | 2.83 | 2.70 | 100 | 200 | -0.0 |
| 12/06/2025 |
2.85
|
776,300 | 2.79 | 2.87 | 2.76 | 7,300 | 500 | 0.0 |
| 11/06/2025 |
2.75
|
1,354,900 | 2.75 | 2.78 | 2.63 | 0 | 0 | 0 |
| 10/06/2025 |
2.75
|
983,500 | 2.80 | 2.90 | 2.75 | 11,800 | 0 | 0.0 |
| 09/06/2025 |
2.85
|
3,121,400 | 3.01 | 3.02 | 2.83 | 58,500 | 78,600 | -0.1 |
| 06/06/2025 |
2.85
|
3,796,800 | 2.85 | 2.85 | 2.80 | 5,000 | 500 | 0.0 |
| 05/06/2025 |
2.67
|
1,933,300 | 2.50 | 2.67 | 2.50 | 100 | 0 | 0.0 |
| 04/06/2025 |
2.50
|
1,922,600 | 2.42 | 2.56 | 2.40 | 75,000 | 0 | 0.2 |
| 03/06/2025 |
2.40
|
1,237,100 | 2.37 | 2.45 | 2.34 | 4,100 | 0 | 0.0 |
| 02/06/2025 |
2.33
|
1,034,200 | 2.20 | 2.35 | 2.15 | 0 | 0 | 0 |
| 30/05/2025 |
2.20
|
659,000 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
| 29/05/2025 |
2.23
|
1,121,400 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 |
| 28/05/2025 |
2.22
|
517,700 | 2.26 | 2.28 | 2.19 | 0 | 0 | 0 |
| 27/05/2025 |
2.20
|
463,400 | 2.19 | 2.21 | 2.15 | 0 | 0 | 0 |
| 26/05/2025 |
2.17
|
509,800 | 2.15 | 2.17 | 2.10 | 0 | 0 | 0 |
| 23/05/2025 |
2.15
|
390,900 | 2.14 | 2.18 | 2.13 | 0 | 0 | 0 |
| 22/05/2025 |
2.13
|
897,800 | 2.20 | 2.26 | 2.12 | 0 | 0 | 0 |
| 21/05/2025 |
2.20
|
1,115,900 | 2.16 | 2.24 | 2.10 | 0 | 0 | 0 |
| 20/05/2025 |
2.19
|
675,200 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
| 19/05/2025 |
2.25
|
398,900 | 2.31 | 2.32 | 2.21 | 0 | 0 | 0 |
| 16/05/2025 |
2.30
|
763,800 | 2.31 | 2.35 | 2.27 | 0 | 0 | 0 |
| 15/05/2025 |
2.30
|
1,093,300 | 2.28 | 2.35 | 2.25 | 10,000 | 0 | 0 |
| 14/05/2025 |
2.24
|
1,707,000 | 2.10 | 2.24 | 2.10 | 46,118 | 0 | 0 |
| 13/05/2025 |
2.10
|
342,000 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 |
| 12/05/2025 |
2.10
|
472,300 | 2.10 | 2.11 | 2.07 | 0 | 0 | 0 |
| 09/05/2025 |
2.08
|
707,000 | 2.03 | 2.14 | 2.03 | 0 | 0 | 0 |
| 08/05/2025 |
2.04
|
357,000 | 2.08 | 2.09 | 2.02 | 0 | 0 | 0 |
| 07/05/2025 |
2.04
|
385,400 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |
| 06/05/2025 |
2.06
|
558,600 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 |
| 05/05/2025 |
2.05
|
744,000 | 2 | 2.10 | 1.98 | 0 | 0 | 0 |
| 29/04/2025 |
2.09
|
1,464,600 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
| 28/04/2025 |
2.02
|
1,399,200 | 1.92 | 2.02 | 1.92 | 0 | 0 | 0 |
| 25/04/2025 |
1.89
|
813,500 | 1.77 | 1.89 | 1.77 | 0 | 0 | 0 |