| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -3.34% | 955,800 | 1,600 | 0.0 |
2.87
3.65
2.92
|
|
2 tháng
(2026-07-20) |
-0.24 | -7.52% | 1,577,200 | 10,200 | 0.1 |
2.87
3.65
2.92
|
|
3 tháng
(2026-06-22) |
-0.58 | -16.80% | 2,116,200 | 10,600 | 0.1 |
2.87
3.65
2.92
|
|
6 tháng
(2026-03-23) |
-0.29 | -9.21% | 4,298,900 | -14,400 | -0.0 |
2.86
3.65
2.92
|
|
12 tháng
(2025-09-23) |
-0.91 | -23.87% | 11,379,600 | -34,600 | -0.1 |
2.86
3.86
2.92
|
|
24 tháng
(2024-09-30) |
-0.09 | -3% | 57,875,500 | 148,700 | 0.7 |
2.73
5
2.92
|
|
36 tháng
(2023-10-04) |
-2.17 | -42.91% | 74,016,100 | 169,500 | 0.8 |
2.68
5.12
2.92
|
|
60 tháng
(2021-10-14) |
-3.11 | -51.86% | 241,773,100 | 515,610 | 3.9 |
2.68
11.39
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
4.07
|
325,900 | 3.99 | 4.25 | 3.97 | 0 | 900 | -0.0 |
| 24/07/2025 |
3.99
|
328,900 | 3.94 | 4.02 | 3.89 | 1,400 | 3,000 | -0.0 |
| 23/07/2025 |
3.94
|
205,700 | 3.93 | 3.96 | 3.90 | 3,100 | 0 | 0.0 |
| 22/07/2025 |
3.94
|
200,200 | 3.94 | 3.98 | 3.92 | 0 | 1,000 | -0.0 |
| 21/07/2025 |
3.92
|
301,900 | 3.94 | 4.08 | 3.91 | 0 | 1,500 | -0.0 |
| 18/07/2025 |
3.93
|
339,700 | 3.86 | 4.03 | 3.86 | 0 | 0 | 0 |
| 17/07/2025 |
3.86
|
239,200 | 3.88 | 3.93 | 3.85 | 400 | 500 | -0.0 |
| 16/07/2025 |
3.86
|
202,100 | 3.85 | 3.91 | 3.81 | 3,600 | 0 | 0.0 |
| 15/07/2025 |
3.85
|
236,600 | 3.92 | 3.92 | 3.82 | 1,500 | 0 | 0.0 |
| 14/07/2025 |
3.89
|
138,600 | 3.96 | 3.96 | 3.71 | 0 | 500 | -0.0 |
| 11/07/2025 |
3.92
|
298,900 | 3.84 | 4.00 | 3.83 | 0 | 0 | 0 |
| 10/07/2025 |
3.84
|
81,800 | 3.92 | 3.92 | 3.82 | 500 | 0 | 0.0 |
| 09/07/2025 |
3.83
|
316,500 | 3.82 | 3.89 | 3.79 | 0 | 1,000 | -0.0 |
| 08/07/2025 |
3.80
|
130,500 | 3.78 | 3.81 | 3.77 | 0 | 0 | 0 |
| 07/07/2025 |
3.77
|
140,600 | 3.73 | 3.81 | 3.72 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
3.74
|
77,200 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
| 03/07/2025 |
3.72
|
146,900 | 3.71 | 3.79 | 3.71 | 0 | 500 | -0.0 |
| 02/07/2025 |
3.70
|
149,200 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
| 01/07/2025 |
3.72
|
130,500 | 3.77 | 3.81 | 3.72 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
3.77
|
306,900 | 3.67 | 3.87 | 3.67 | 0 | 500 | -0.0 |
| 27/06/2025 |
3.65
|
44,200 | 3.64 | 3.66 | 3.62 | 0 | 0 | 0 |
| 26/06/2025 |
3.64
|
85,800 | 3.64 | 3.65 | 3.61 | 1,000 | 0 | 0.0 |
| 25/06/2025 |
3.64
|
86,100 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 |
| 24/06/2025 |
3.64
|
32,900 | 3.64 | 3.67 | 3.63 | 0 | 0 | 0 |
| 23/06/2025 |
3.63
|
67,300 | 3.61 | 3.66 | 3.57 | 0 | 0 | 0 |
| 20/06/2025 |
3.63
|
151,700 | 3.71 | 3.71 | 3.61 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
3.74
|
119,300 | 3.81 | 3.85 | 3.72 | 0 | 0 | 0 |
| 18/06/2025 |
3.86
|
569,700 | 3.61 | 3.86 | 3.57 | 0 | 0 | 0 |
| 17/06/2025 |
3.61
|
124,000 | 3.62 | 3.63 | 3.59 | 500 | 4,500 | -0.0 |
| 16/06/2025 |
3.62
|
59,800 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 13/06/2025 |
3.62
|
352,000 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 12/06/2025 |
3.62
|
251,800 | 3.57 | 3.64 | 3.57 | 0 | 1,000 | -0.0 |
| 11/06/2025 |
3.57
|
112,800 | 3.57 | 3.57 | 3.53 | 500 | 0 | 0.0 |
| 10/06/2025 |
3.56
|
82,200 | 3.54 | 3.60 | 3.53 | 500 | 0 | -0.0 |
| 09/06/2025 |
3.54
|
146,200 | 3.62 | 3.62 | 3.54 | 1,000 | 0 | 0.0 |
| 06/06/2025 |
3.62
|
134,100 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.68
|
199,800 | 3.60 | 3.70 | 3.57 | 0 | 0 | -0.0 |
| 04/06/2025 |
3.57
|
119,300 | 3.57 | 3.64 | 3.57 | 3,000 | 0 | 0.0 |
| 03/06/2025 |
3.57
|
98,400 | 3.58 | 3.60 | 3.55 | 4,500 | 0 | 0.0 |
| 02/06/2025 |
3.58
|
207,300 | 3.56 | 3.62 | 3.53 | 2,000 | 0 | -0.0 |
| 30/05/2025 |
3.55
|
364,700 | 3.60 | 3.60 | 3.52 | 3,000 | 0 | 0.0 |
| 29/05/2025 |
3.60
|
68,300 | 3.58 | 3.65 | 3.57 | 2,000 | 0 | 0.0 |
| 28/05/2025 |
3.63
|
174,700 | 3.66 | 3.71 | 3.60 | 500 | 0 | -0.0 |
| 27/05/2025 |
3.64
|
152,200 | 3.68 | 3.68 | 3.56 | 1,500 | 0 | 0.0 |
| 26/05/2025 |
3.59
|
126,800 | 3.55 | 3.67 | 3.53 | 0 | 0 | 0 |
| 23/05/2025 |
3.55
|
160,800 | 3.67 | 3.69 | 3.55 | 4,000 | 0 | 0.0 |
| 22/05/2025 |
3.66
|
230,800 | 3.76 | 3.76 | 3.57 | 1,500 | 0 | 0.0 |
| 21/05/2025 |
3.81
|
481,100 | 3.95 | 3.95 | 3.77 | 0 | 0 | -0.0 |
| 20/05/2025 |
3.76
|
313,500 | 3.52 | 3.76 | 3.48 | 0 | 0 | -0.0 |
| 19/05/2025 |
3.52
|
175,700 | 3.56 | 3.61 | 3.52 | 1,500 | 0 | 0.0 |
| 16/05/2025 |
3.55
|
178,800 | 3.58 | 3.58 | 3.54 | 500 | 0 | 0.0 |
| 15/05/2025 |
3.58
|
165,900 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 14/05/2025 |
3.64
|
190,000 | 3.64 | 3.66 | 3.61 | 0 | 3,000 | -0.0 |
| 13/05/2025 |
3.65
|
242,100 | 3.60 | 3.67 | 3.57 | 800 | 5,000 | -0.0 |
| 12/05/2025 |
3.60
|
129,900 | 3.55 | 3.60 | 3.53 | 700 | 0 | 0.0 |
| 09/05/2025 |
3.56
|
128,200 | 3.55 | 3.59 | 3.53 | 1,000 | 1,000 | -0 |
| 08/05/2025 |
3.55
|
115,200 | 3.52 | 3.62 | 3.52 | 1,000 | 0 | 0.0 |
| 07/05/2025 |
3.56
|
49,100 | 3.61 | 3.62 | 3.55 | 0 | 500 | -0.0 |
| 06/05/2025 |
3.58
|
124,000 | 3.59 | 3.66 | 3.56 | 0 | 1,000 | -0.0 |
| 05/05/2025 |
3.57
|
89,900 | 3.62 | 3.63 | 3.53 | 0 | 0 | 0 |
| 02/05/2025 |
3.02
|
41,200 | 3.04 | 3.05 | 3.00 | 2,000 | 3,000 | -0.0 |
| 01/05/2025 |
3.14
|
97,900 | 3.14 | 3.14 | 3.03 | 1,500 | 500 | 0.0 |
| 30/04/2025 |
2.75
|
32,500 | 2.74 | 2.76 | 2.69 | 700 | 6,600 | -0.0 |
| 29/04/2025 |
3.62
|
63,300 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 28/04/2025 |
3.64
|
64,300 | 3.62 | 3.71 | 3.58 | 0 | 500 | -0.0 |
| 25/04/2025 |
3.62
|
147,700 | 3.54 | 3.62 | 3.54 | 0 | 3,000 | -0.0 |
| 24/04/2025 |
3.53
|
67,800 | 3.53 | 3.57 | 3.50 | 1,000 | 500 | 0.0 |
| 23/04/2025 |
3.53
|
105,300 | 3.57 | 3.57 | 3.44 | 2,000 | 500 | 0.0 |
| 22/04/2025 |
3.43
|
350,400 | 3.63 | 3.63 | 3.37 | 3,000 | 0 | 0.0 |
| 21/04/2025 |
3.62
|
137,200 | 3.56 | 3.64 | 3.56 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
3.67
|
231,000 | 3.67 | 3.69 | 3.65 | 0 | 500 | -0.0 |
| 17/04/2025 |
3.65
|
123,200 | 3.63 | 3.68 | 3.58 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
3.64
|
83,100 | 3.65 | 3.70 | 3.64 | 500 | 5,000 | -0.0 |
| 15/04/2025 |
3.65
|
182,300 | 3.81 | 3.81 | 3.62 | 500 | 0 | 0.0 |
| 14/04/2025 |
3.75
|
187,100 | 3.87 | 3.88 | 3.73 | 0 | 1,000 | -0.0 |
| 11/04/2025 |
3.71
|
556,300 | 3.81 | 3.83 | 3.53 | 3,200 | 2,200 | 0.0 |
| 10/04/2025 |
3.72
|
51,500 | 3.72 | 3.72 | 3.72 | 0 | 9,900 | -0.0 |
| 09/04/2025 |
3.48
|
241,900 | 3.47 | 3.81 | 3.47 | 5,000 | 700 | 0.0 |
| 08/04/2025 |
3.72
|
898,500 | 4.28 | 4.28 | 3.72 | 10,400 | 13,700 | -0.0 |
| 07/04/2025 |
3.74
|
77,200 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
| 04/04/2025 |
4.00
|
424,400 | 3.53 | 4.00 | 3.48 | 500 | 0 | 0.0 |
| 03/04/2025 |
3.74
|
1,048,400 | 4.02 | 4.13 | 3.73 | 0 | 16,000 | -0.1 |
| 02/04/2025 |
4.01
|
400,000 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
| 01/04/2025 |
3.75
|
401,200 | 3.53 | 3.75 | 3.48 | 0 | 0 | 0 |
| 31/03/2025 |
3.51
|
183,000 | 3.44 | 3.55 | 3.44 | 0 | 4,200 | -0.0 |
| 28/03/2025 |
3.47
|
126,300 | 3.48 | 3.52 | 3.43 | 1,200 | 1,000 | 0.0 |
| 27/03/2025 |
3.47
|
100,400 | 3.36 | 3.55 | 3.36 | 2,000 | 29,200 | -0.1 |
| 26/03/2025 |
3.56
|
145,800 | 3.55 | 3.63 | 3.53 | 3,000 | 0 | 0.0 |
| 25/03/2025 |
3.61
|
388,400 | 3.68 | 3.68 | 3.53 | 1,500 | 0 | 0.0 |
| 24/03/2025 |
3.62
|
276,100 | 3.62 | 3.75 | 3.55 | 5,000 | 82,100 | -0.3 |
| 21/03/2025 |
3.75
|
154,800 | 3.76 | 3.81 | 3.71 | 5,200 | 3,000 | 0.0 |
| 20/03/2025 |
3.78
|
207,500 | 3.86 | 3.87 | 3.73 | 5,300 | 0 | 0.0 |
| 19/03/2025 |
3.81
|
165,000 | 3.95 | 3.95 | 3.81 | 1,500 | 12,000 | -0.0 |
| 18/03/2025 |
3.87
|
139,600 | 3.89 | 3.96 | 3.83 | 1,500 | 6,000 | -0.0 |
| 17/03/2025 |
3.93
|
260,200 | 3.83 | 3.97 | 3.81 | 1,500 | 1,000 | 0.0 |
| 14/03/2025 |
3.81
|
163,700 | 3.83 | 3.89 | 3.81 | 2,500 | 0 | 0.0 |
| 13/03/2025 |
3.82
|
270,400 | 3.90 | 3.94 | 3.82 | 500 | 0 | 0.0 |
| 12/03/2025 |
3.90
|
228,400 | 4.03 | 4.07 | 3.90 | 3,000 | 1,400 | 0.0 |
| 11/03/2025 |
3.99
|
441,400 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
3.99
|
411,700 | 3.82 | 4.02 | 3.78 | 500 | 6,200 | -0.0 |