| 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) |
-0.20 | -8.47% | 1,785,200 | 0 | 0 |
2.15
3.62
2.15
|
|
2 tháng
(2026-07-20) |
-0.58 | -21.17% | 3,442,900 | 0 | 0 |
2.15
3.62
2.15
|
|
3 tháng
(2026-06-22) |
-1.28 | -37.21% | 5,005,000 | 0 | 0 |
2.15
3.62
2.15
|
|
6 tháng
(2026-03-23) |
-0.82 | -27.52% | 11,433,000 | 0 | 0 |
2.15
3.69
2.15
|
|
12 tháng
(2025-09-23) |
-1.81 | -45.59% | 27,152,100 | 0 | 0 |
2.15
4.05
2.15
|
|
24 tháng
(2024-09-30) |
-1.04 | -32.50% | 93,661,100 | 0 | 0 |
2.15
4.37
2.15
|
|
36 tháng
(2023-10-04) |
-2.51 | -53.75% | 142,115,700 | -106,400 | -0.4 |
2.15
4.73
2.15
|
|
60 tháng
(2021-10-14) |
-6.86 | -76.05% | 656,875,200 | -123,135 | -4.3 |
2.15
14.75
2.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
3.60
|
63,100 | 3.59 | 3.60 | 3.56 | 0 | 0 | 0 |
| 06/03/2025 |
3.59
|
122,800 | 3.55 | 3.60 | 3.51 | 0 | 0 | 0 |
| 05/03/2025 |
3.55
|
169,200 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 04/03/2025 |
3.59
|
261,100 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.66
|
269,900 | 3.70 | 3.72 | 3.66 | 0 | 0 | 0 |
| 28/02/2025 |
3.70
|
603,900 | 3.61 | 3.85 | 3.61 | 0 | 0 | 0 |
| 27/02/2025 |
3.61
|
261,400 | 3.60 | 3.61 | 3.58 | 0 | 0 | 0 |
| 26/02/2025 |
3.59
|
117,900 | 3.57 | 3.60 | 3.55 | 0 | 0 | 0 |
| 25/02/2025 |
3.58
|
136,200 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
| 24/02/2025 |
3.58
|
141,000 | 3.59 | 3.60 | 3.53 | 0 | 0 | 0 |
| 21/02/2025 |
3.59
|
262,000 | 3.59 | 3.64 | 3.58 | 0 | 0 | 0 |
| 20/02/2025 |
3.59
|
80,100 | 3.59 | 3.65 | 3.58 | 0 | 0 | 0 |
| 19/02/2025 |
3.58
|
114,500 | 3.59 | 3.62 | 3.57 | 0 | 0 | 0 |
| 18/02/2025 |
3.59
|
138,900 | 3.55 | 3.66 | 3.55 | 0 | 0 | 0 |
| 17/02/2025 |
3.56
|
180,300 | 3.58 | 3.67 | 3.55 | 0 | 0 | 0 |
| 14/02/2025 |
3.58
|
131,100 | 3.58 | 3.64 | 3.56 | 0 | 0 | 0 |
| 13/02/2025 |
3.57
|
62,900 | 3.66 | 3.68 | 3.57 | 0 | 0 | 0 |
| 12/02/2025 |
3.66
|
126,600 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
| 11/02/2025 |
3.66
|
248,100 | 3.57 | 3.75 | 3.57 | 0 | 0 | 0 |
| 10/02/2025 |
3.60
|
625,500 | 3.52 | 3.76 | 3.50 | 0 | 0 | 0 |
| 07/02/2025 |
3.52
|
97,700 | 3.57 | 3.62 | 3.51 | 0 | 0 | 0 |
| 06/02/2025 |
3.58
|
241,200 | 3.57 | 3.65 | 3.50 | 0 | 0 | 0 |
| 05/02/2025 |
3.57
|
83,100 | 3.54 | 3.60 | 3.52 | 0 | 0 | 0 |
| 04/02/2025 |
3.55
|
272,600 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 |
| 03/02/2025 |
3.70
|
603,900 | 3.61 | 3.85 | 3.61 | 0 | 0 | 0 |
| 31/01/2025 |
2.20
|
51,200 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
| 30/01/2025 |
2.20
|
51,200 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
| 29/01/2025 |
2.20
|
51,200 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
| 28/01/2025 |
2.20
|
51,200 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
| 27/01/2025 |
2.20
|
51,200 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
| 24/01/2025 |
3.31
|
59,700 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
| 23/01/2025 |
3.33
|
150,600 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
| 22/01/2025 |
3.28
|
15,900 | 3.29 | 3.30 | 3.24 | 0 | 0 | 0 |
| 21/01/2025 |
3.27
|
54,000 | 3.30 | 3.35 | 3.27 | 0 | 0 | 0 |
| 20/01/2025 |
3.28
|
65,900 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
| 17/01/2025 |
3.29
|
52,800 | 3.33 | 3.37 | 3.26 | 0 | 0 | 0 |
| 16/01/2025 |
3.29
|
83,100 | 3.35 | 3.38 | 3.25 | 0 | 0 | 0 |
| 15/01/2025 |
3.27
|
208,700 | 3.20 | 3.28 | 3.17 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
127,700 | 3.48 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.39
|
75,100 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
| 10/01/2025 |
3.49
|
106,800 | 3.48 | 3.49 | 3.40 | 0 | 0 | 0 |
| 09/01/2025 |
3.48
|
275,900 | 3.44 | 3.55 | 3.39 | 0 | 0 | 0 |
| 08/01/2025 |
3.39
|
87,600 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 |
| 07/01/2025 |
3.42
|
216,300 | 3.39 | 3.48 | 3.38 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
280,400 | 3.62 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/01/2025 |
3.61
|
437,900 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
| 02/01/2025 |
3.63
|
550,100 | 3.48 | 3.63 | 3.37 | 0 | 0 | 0 |
| 01/01/2025 |
3.40
|
278,600 | 3.33 | 3.50 | 3.27 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
278,600 | 3.33 | 3.50 | 3.27 | 0 | 0 | 0 |
| 30/12/2024 |
3.33
|
250,100 | 3.46 | 3.53 | 3.33 | 0 | 0 | 0 |
| 27/12/2024 |
3.54
|
447,900 | 3.55 | 3.58 | 3.35 | 0 | 0 | 0 |
| 26/12/2024 |
3.56
|
649,200 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 |
| 25/12/2024 |
3.72
|
1,322,300 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
| 24/12/2024 |
3.48
|
1,558,800 | 3.48 | 3.48 | 3.47 | 0 | 0 | 0 |
| 23/12/2024 |
3.26
|
688,800 | 3.05 | 3.26 | 3.05 | 0 | 0 | 0 |
| 20/12/2024 |
3.05
|
36,600 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 19/12/2024 |
3.05
|
50,200 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 |
| 18/12/2024 |
3.05
|
42,300 | 3.08 | 3.09 | 3.03 | 0 | 0 | 0 |
| 17/12/2024 |
3.03
|
118,600 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 16/12/2024 |
3.07
|
66,700 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 |
| 13/12/2024 |
3.07
|
55,000 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 12/12/2024 |
3.08
|
100,800 | 3.12 | 3.13 | 3.06 | 0 | 0 | 0 |
| 11/12/2024 |
3.13
|
127,900 | 3.12 | 3.22 | 3.08 | 0 | 0 | 0 |
| 10/12/2024 |
3.10
|
194,900 | 3.04 | 3.10 | 3.03 | 0 | 0 | 0 |
| 09/12/2024 |
3.04
|
41,800 | 3.03 | 3.04 | 3.02 | 0 | 0 | 0 |
| 06/12/2024 |
3.03
|
107,600 | 3.04 | 3.06 | 3.03 | 0 | 0 | 0 |
| 05/12/2024 |
3.04
|
45,400 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
| 04/12/2024 |
3.04
|
88,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 03/12/2024 |
3.04
|
45,300 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 02/12/2024 |
3.05
|
10,700 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 29/11/2024 |
3.05
|
44,200 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
| 28/11/2024 |
3.06
|
33,700 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 |
| 27/11/2024 |
3.06
|
14,600 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 26/11/2024 |
3.06
|
50,500 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
| 25/11/2024 |
3.06
|
54,100 | 3.06 | 3.08 | 3.06 | 0 | 0 | 0 |
| 22/11/2024 |
3.06
|
49,500 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 21/11/2024 |
3.08
|
39,400 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 20/11/2024 |
3.08
|
19,500 | 3.04 | 3.09 | 3.02 | 0 | 0 | 0 |
| 19/11/2024 |
3.07
|
23,600 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 18/11/2024 |
3.06
|
49,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 15/11/2024 |
3.07
|
54,000 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 14/11/2024 |
3.07
|
59,000 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
43,800 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
53,800 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
| 11/11/2024 |
3.10
|
41,400 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 08/11/2024 |
3.10
|
27,100 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 07/11/2024 |
3.10
|
32,000 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 06/11/2024 |
3.08
|
81,700 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/11/2024 |
3.06
|
36,900 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 04/11/2024 |
3.07
|
27,000 | 3.05 | 3.09 | 3.03 | 0 | 0 | 0 |
| 01/11/2024 |
3.08
|
11,400 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 31/10/2024 |
3.08
|
75,400 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
31,200 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 29/10/2024 |
3.11
|
17,200 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
9,700 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
17,600 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
| 24/10/2024 |
3.13
|
21,900 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 23/10/2024 |
3.14
|
82,100 | 3.07 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
14,300 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 21/10/2024 |
3.12
|
22,100 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |