| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.10 | -5.26% | 130,300 | 0 | 0 |
1.80
2
2
|
|
2 tháng
(2026-07-13) |
-0.40 | -18.18% | 288,400 | 0 | 0 |
1.80
2.20
2
|
|
3 tháng
(2026-06-11) |
-1.10 | -37.93% | 866,800 | 0 | 0 |
1.80
2.90
2
|
|
6 tháng
(2026-03-13) |
-0.30 | -14.29% | 2,916,000 | 0 | 0 |
1.80
2.90
2
|
|
12 tháng
(2025-09-15) |
-1.50 | -45.45% | 7,571,700 | 0 | 0 |
1.80
4
2
|
|
24 tháng
(2024-09-19) |
-3.03 | -62.73% | 41,989,400 | -150 | 0.0 |
1.49
4.83
2
|
|
36 tháng
(2023-09-25) |
-4.48 | -71.34% | 74,275,800 | -244,650 | -1.1 |
1.49
8.05
2
|
|
60 tháng
(2021-10-05) |
-34.70 | -95.07% | 185,182,800 | -1,047,650 | -45.6 |
1.49
62
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2025 |
2.90
|
117,300 | 2.91 | 2.96 | 2.90 | 0 | 0 | 0 |
| 28/02/2025 |
2.96
|
322,500 | 2.97 | 3 | 2.95 | 0 | 0 | 0 |
| 27/02/2025 |
2.98
|
62,500 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
| 26/02/2025 |
2.95
|
144,900 | 2.99 | 3 | 2.95 | 0 | 0 | 0 |
| 25/02/2025 |
3
|
174,800 | 3 | 3.03 | 2.98 | 0 | 0 | 0 |
| 24/02/2025 |
3
|
86,100 | 3 | 3.05 | 2.99 | 0 | 0 | 0 |
| 21/02/2025 |
3.05
|
354,900 | 2.94 | 3.09 | 2.93 | 0 | 0 | 0 |
| 20/02/2025 |
2.93
|
143,400 | 2.92 | 2.96 | 2.90 | 0 | 0 | 0 |
| 19/02/2025 |
2.92
|
155,500 | 2.92 | 2.94 | 2.90 | 0 | 0 | 0 |
| 18/02/2025 |
2.92
|
200,900 | 2.94 | 2.96 | 2.89 | 0 | 0 | 0 |
| 17/02/2025 |
2.94
|
141,500 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
| 14/02/2025 |
2.90
|
109,500 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
| 13/02/2025 |
2.84
|
265,000 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 |
| 12/02/2025 |
2.94
|
170,400 | 3 | 3 | 2.87 | 0 | 0 | 0 |
| 11/02/2025 |
2.86
|
281,300 | 3.06 | 3.07 | 2.86 | 0 | 0 | 0 |
| 10/02/2025 |
3.07
|
79,600 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 07/02/2025 |
3.10
|
96,700 | 3.07 | 3.14 | 3.07 | 0 | 0 | 0 |
| 06/02/2025 |
3.07
|
97,200 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 |
| 05/02/2025 |
3.09
|
140,800 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 04/02/2025 |
3.12
|
128,200 | 3.05 | 3.12 | 3.01 | 0 | 0 | 0 |
| 24/01/2025 |
3.05
|
160,300 | 3.09 | 3.11 | 3.04 | 0 | 0 | 0 |
| 23/01/2025 |
3.09
|
118,100 | 3.17 | 3.19 | 3.09 | 0 | 0 | 0 |
| 22/01/2025 |
3.16
|
50,900 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 21/01/2025 |
3.17
|
47,800 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 |
| 20/01/2025 |
3.16
|
53,500 | 3.20 | 3.23 | 3.16 | 0 | 0 | 0 |
| 17/01/2025 |
3.20
|
38,500 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 16/01/2025 |
3.22
|
69,100 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
26,100 | 3.23 | 3.30 | 3.19 | 0 | 0 | 0 |
| 14/01/2025 |
3.15
|
144,300 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 13/01/2025 |
3.24
|
81,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/01/2025 |
3.31
|
91,400 | 3.34 | 3.35 | 3.27 | 0 | 0 | 0 |
| 09/01/2025 |
3.34
|
125,600 | 3.27 | 3.48 | 3.25 | 0 | 0 | 0 |
| 08/01/2025 |
3.27
|
95,300 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 07/01/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.32
|
79,800 | 3.20 | 3.32 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.28
|
79,600 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
| 02/01/2025 |
3.33
|
29,000 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 31/12/2024 |
3.32
|
139,200 | 3.32 | 3.35 | 3.28 | 0 | 0 | 0 |
| 30/12/2024 |
3.32
|
100,800 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
| 27/12/2024 |
3.34
|
121,600 | 3.37 | 3.38 | 3.33 | 0 | 0 | 0 |
| 26/12/2024 |
3.35
|
111,100 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
| 25/12/2024 |
3.36
|
132,300 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
| 24/12/2024 |
3.32
|
218,600 | 3.40 | 3.41 | 3.26 | 0 | 0 | 0 |
| 23/12/2024 |
3.40
|
94,500 | 3.37 | 3.40 | 3.35 | 0 | 0 | 0 |
| 20/12/2024 |
3.37
|
155,600 | 3.40 | 3.42 | 3.33 | 0 | 0 | 0 |
| 19/12/2024 |
3.40
|
218,500 | 3.45 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/12/2024 |
3.50
|
90,100 | 3.44 | 3.64 | 3.44 | 0 | 0 | 0 |
| 17/12/2024 |
3.43
|
280,800 | 3.53 | 3.59 | 3.38 | 0 | 0 | 0 |
| 16/12/2024 |
3.53
|
468,700 | 3.94 | 3.94 | 3.50 | 0 | 0 | 0 |
| 13/12/2024 |
3.69
|
649,800 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 12/12/2024 |
3.45
|
398,800 | 3.24 | 3.45 | 3.22 | 0 | 0 | 0 |
| 11/12/2024 |
3.23
|
174,100 | 3.26 | 3.29 | 3.20 | 0 | 0 | 0 |
| 10/12/2024 |
3.26
|
69,300 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 09/12/2024 |
3.29
|
55,400 | 3.25 | 3.29 | 3.24 | 0 | 0 | 0 |
| 06/12/2024 |
4.74
|
65,800 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 |
| 05/12/2024 |
5.17
|
289,900 | 5.18 | 5.37 | 5 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
344,700 | 5.47 | 5.56 | 5.35 | 0 | 0 | 0 |
| 29/11/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 28/11/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 27/11/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 26/11/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 25/11/2024 |
3.32
|
36,800 | 3.39 | 3.44 | 3.32 | 0 | 0 | 0 |
| 22/11/2024 |
3.39
|
29,300 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 21/11/2024 |
3.35
|
82,400 | 3.43 | 3.47 | 3.30 | 0 | 0 | 0 |
| 20/11/2024 |
3.48
|
76,100 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.47
|
168,600 | 3.25 | 3.47 | 3.15 | 0 | 0 | 0 |
| 18/11/2024 |
3.25
|
74,600 | 3.27 | 3.34 | 3.25 | 0 | 0 | 0 |
| 15/11/2024 |
3.27
|
102,400 | 3.36 | 3.40 | 3.27 | 0 | 0 | 0 |
| 14/11/2024 |
3.36
|
160,700 | 3.40 | 3.49 | 3.36 | 0 | 0 | 0 |
| 13/11/2024 |
3.42
|
61,900 | 3.42 | 3.45 | 3.36 | 0 | 0 | 0 |
| 12/11/2024 |
3.42
|
39,200 | 3.38 | 3.52 | 3.38 | 0 | 0 | 0 |
| 11/11/2024 |
3.38
|
112,900 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
| 08/11/2024 |
3.49
|
43,600 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
73,300 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 |
| 06/11/2024 |
3.47
|
56,900 | 3.43 | 3.55 | 3.43 | 0 | 0 | 0 |
| 05/11/2024 |
3.40
|
85,700 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 04/11/2024 |
3.43
|
128,500 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
| 01/11/2024 |
3.54
|
69,300 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.55
|
52,700 | 3.41 | 3.56 | 3.41 | 0 | 0 | 0 |
| 30/10/2024 |
3.48
|
165,500 | 3.49 | 3.50 | 3.41 | 0 | 0 | 0 |
| 29/10/2024 |
3.50
|
105,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/10/2024 |
3.58
|
102,800 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
| 25/10/2024 |
3.69
|
185,600 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
| 24/10/2024 |
3.61
|
127,200 | 3.60 | 3.61 | 3.51 | 0 | 0 | 0 |
| 23/10/2024 |
3.38
|
185,400 | 3.31 | 3.45 | 3.31 | 0 | 0 | 0 |
| 22/10/2024 |
3.50
|
132,500 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
| 21/10/2024 |
3.57
|
88,200 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
| 18/10/2024 |
3.66
|
75,900 | 3.65 | 3.73 | 3.64 | 0 | 0 | 0 |
| 17/10/2024 |
3.65
|
124,700 | 3.55 | 3.72 | 3.55 | 0 | 0 | 0 |
| 16/10/2024 |
3.75
|
129,900 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 15/10/2024 |
3.74
|
135,900 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
| 14/10/2024 |
3.79
|
58,700 | 3.75 | 3.82 | 3.75 | 0 | 0 | 0 |
| 11/10/2024 |
3.75
|
76,700 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
| 10/10/2024 |
3.80
|
154,300 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 |
| 09/10/2024 |
3.77
|
63,900 | 3.72 | 3.78 | 3.71 | 0 | 0 | 0 |
| 08/10/2024 |
3.79
|
203,000 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
| 07/10/2024 |
3.84
|
109,300 | 4 | 4 | 3.83 | 0 | 0 | 0 |
| 04/10/2024 |
3.92
|
317,700 | 3.79 | 3.92 | 3.69 | 0 | 0 | 0 |
| 03/10/2024 |
3.67
|
198,500 | 3.88 | 3.88 | 3.67 | 0 | 0 | 0 |
| 02/10/2024 |
3.86
|
208,200 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 |