| 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) |
-0.19 | -9.64% | 4,951,600 | -300 | 0.0 |
1.78
2.85
1.78
|
|
2 tháng
(2026-07-20) |
-0.41 | -18.72% | 9,926,100 | -300 | 0.0 |
1.78
2.85
1.78
|
|
3 tháng
(2026-06-22) |
-0.75 | -29.64% | 15,648,600 | -200 | 0.0 |
1.78
2.85
1.78
|
|
6 tháng
(2026-03-23) |
-0.81 | -31.27% | 22,673,700 | -800 | 0.0 |
1.78
2.85
1.78
|
|
12 tháng
(2025-09-23) |
-1.64 | -47.95% | 39,620,700 | 300 | 0.0 |
1.78
3.42
1.78
|
|
24 tháng
(2024-09-30) |
-1.74 | -49.43% | 76,431,400 | 55,400 | 0.1 |
1.78
3.52
1.78
|
|
36 tháng
(2023-10-04) |
-2.40 | -57.43% | 161,770,400 | -153,600 | -0.7 |
1.76
5.42
1.78
|
|
60 tháng
(2021-10-14) |
-7.40 | -80.60% | 351,479,400 | -147,700 | 1.2 |
1.76
12.25
1.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
3.19
|
52,700 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 06/03/2025 |
3.25
|
174,700 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 |
| 05/03/2025 |
3.25
|
47,500 | 3.24 | 3.26 | 3.23 | 0 | 0 | 0 |
| 04/03/2025 |
3.26
|
89,700 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
| 03/03/2025 |
3.27
|
70,200 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 28/02/2025 |
3.26
|
158,900 | 3.27 | 3.32 | 3.26 | 0 | 0 | 0 |
| 27/02/2025 |
3.28
|
68,300 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 26/02/2025 |
3.30
|
132,400 | 3.28 | 3.31 | 3.26 | 0 | 0 | 0 |
| 25/02/2025 |
3.27
|
84,500 | 3.28 | 3.29 | 3.25 | 0 | 0 | 0 |
| 24/02/2025 |
3.26
|
180,500 | 3.25 | 3.28 | 3.23 | 0 | 0 | 0 |
| 21/02/2025 |
3.26
|
89,300 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
| 20/02/2025 |
3.28
|
186,100 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 |
| 19/02/2025 |
3.30
|
365,600 | 3.28 | 3.32 | 3.25 | 0 | 0 | 0 |
| 18/02/2025 |
3.28
|
271,600 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 17/02/2025 |
3.23
|
221,800 | 3.23 | 3.27 | 3.21 | 0 | 0 | 0 |
| 14/02/2025 |
3.24
|
145,400 | 3.22 | 3.25 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.20
|
44,000 | 3.23 | 3.25 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.24
|
63,600 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.26
|
63,600 | 3.28 | 3.29 | 3.21 | 0 | 0 | 0 |
| 10/02/2025 |
3.27
|
85,200 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 07/02/2025 |
3.28
|
190,100 | 3.22 | 3.29 | 3.21 | 0 | 0 | 0 |
| 06/02/2025 |
3.22
|
55,000 | 3.22 | 3.25 | 3.16 | 0 | 0 | 0 |
| 05/02/2025 |
3.21
|
142,600 | 3.18 | 3.25 | 3.17 | 0 | 0 | 0 |
| 04/02/2025 |
3.20
|
60,900 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 03/02/2025 |
3.26
|
158,900 | 3.27 | 3.32 | 3.26 | 0 | 0 | 0 |
| 31/01/2025 |
1.85
|
66,100 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 |
| 30/01/2025 |
1.85
|
66,100 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 |
| 29/01/2025 |
1.85
|
66,100 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 |
| 28/01/2025 |
1.85
|
66,100 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 |
| 27/01/2025 |
1.85
|
66,100 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 |
| 24/01/2025 |
3.15
|
89,800 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
| 23/01/2025 |
3.13
|
22,600 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 22/01/2025 |
3.12
|
41,800 | 3.13 | 3.14 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.12
|
77,200 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
| 20/01/2025 |
3.15
|
27,300 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 |
| 17/01/2025 |
3.14
|
110,200 | 3.14 | 3.18 | 3.11 | 0 | 0 | 0 |
| 16/01/2025 |
3.16
|
12,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 15/01/2025 |
3.14
|
263,300 | 3.10 | 3.15 | 3.06 | 100 | 0 | 0.0 |
| 14/01/2025 |
3.10
|
144,700 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.19
|
23,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/01/2025 |
3.17
|
617,800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
| 09/01/2025 |
3.32
|
75,900 | 3.34 | 3.35 | 3.29 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
1,098,200 | 3.34 | 3.36 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.35
|
182,800 | 3.32 | 3.38 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.33
|
230,000 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 03/01/2025 |
3.35
|
53,100 | 3.34 | 3.36 | 3.29 | 0 | 0 | 0 |
| 02/01/2025 |
3.34
|
86,600 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
| 01/01/2025 |
3.28
|
196,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
| 31/12/2024 |
3.28
|
196,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
| 30/12/2024 |
3.26
|
127,300 | 3.35 | 3.36 | 3.26 | 0 | 0 | 0 |
| 27/12/2024 |
3.35
|
126,600 | 3.40 | 3.46 | 3.30 | 0 | 0 | 0 |
| 26/12/2024 |
3.39
|
667,000 | 3.48 | 3.50 | 3.37 | 0 | 0 | 0 |
| 25/12/2024 |
3.48
|
116,400 | 3.50 | 3.51 | 3.40 | 0 | 0 | 0 |
| 24/12/2024 |
3.49
|
324,400 | 3.30 | 3.49 | 3.30 | 0 | 0 | 0 |
| 23/12/2024 |
3.30
|
100,800 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 20/12/2024 |
3.27
|
88,300 | 3.24 | 3.28 | 3.21 | 100 | 0 | 0.0 |
| 19/12/2024 |
3.20
|
83,400 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 18/12/2024 |
3.27
|
55,900 | 3.27 | 3.28 | 3.25 | 0 | 0 | 0 |
| 17/12/2024 |
3.25
|
349,900 | 3.24 | 3.26 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.25
|
59,700 | 3.25 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/12/2024 |
3.25
|
58,300 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 12/12/2024 |
3.26
|
49,000 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
77,800 | 3.25 | 3.27 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.28
|
94,400 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
| 09/12/2024 |
3.27
|
122,000 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.22
|
47,600 | 3.22 | 3.26 | 3.19 | 0 | 0 | 0 |
| 05/12/2024 |
3.22
|
57,500 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
| 04/12/2024 |
3.19
|
35,500 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
| 03/12/2024 |
3.17
|
95,800 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.24
|
41,200 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 29/11/2024 |
3.25
|
503,300 | 3.17 | 3.38 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
13,200 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
86,900 | 3.22 | 3.22 | 3.17 | 0 | 100 | 0.0 |
| 26/11/2024 |
3.21
|
32,400 | 3.24 | 3.30 | 3.21 | 0 | 100 | 0.0 |
| 25/11/2024 |
3.24
|
62,700 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 22/11/2024 |
3.24
|
27,200 | 3.22 | 3.25 | 3.21 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
29,500 | 3.21 | 3.22 | 3.10 | 0 | 0 | 0 |
| 20/11/2024 |
3.21
|
28,900 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 19/11/2024 |
3.19
|
75,300 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 18/11/2024 |
3.18
|
438,100 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 15/11/2024 |
3.16
|
113,600 | 3.30 | 3.31 | 3.16 | 0 | 0 | 0 |
| 14/11/2024 |
3.33
|
48,300 | 3.34 | 3.37 | 3.30 | 0 | 100 | 0.0 |
| 13/11/2024 |
3.34
|
53,600 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.33
|
25,500 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
| 11/11/2024 |
3.36
|
17,500 | 3.36 | 3.37 | 3.32 | 0 | 0 | 0 |
| 08/11/2024 |
3.36
|
77,800 | 3.32 | 3.39 | 3.29 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
129,200 | 3.40 | 3.41 | 3.30 | 0 | 0 | 0 |
| 06/11/2024 |
3.39
|
36,200 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 05/11/2024 |
3.42
|
22,200 | 3.40 | 3.42 | 3.36 | 0 | 0 | 0 |
| 04/11/2024 |
3.40
|
31,200 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
| 01/11/2024 |
3.41
|
134,000 | 3.46 | 3.54 | 3.36 | 0 | 1,800 | 0.0 |
| 31/10/2024 |
3.38
|
102,800 | 3.38 | 3.40 | 3.34 | 0 | 0 | 0 |
| 30/10/2024 |
3.38
|
53,300 | 3.48 | 3.48 | 3.37 | 0 | 1,200 | 0.0 |
| 29/10/2024 |
3.43
|
14,700 | 3.44 | 3.44 | 3.39 | 0 | 300 | 0.0 |
| 28/10/2024 |
3.39
|
73,400 | 3.40 | 3.45 | 3.37 | 0 | 0 | 0 |
| 25/10/2024 |
3.39
|
62,900 | 3.44 | 3.44 | 3.39 | 0 | 2,100 | 0.0 |
| 24/10/2024 |
3.45
|
26,700 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 23/10/2024 |
3.45
|
24,600 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/10/2024 |
3.49
|
50,300 | 3.44 | 3.49 | 3.44 | 0 | 0 | 0 |
| 21/10/2024 |
3.47
|
17,500 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |