| 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) |
-0.25 | -11.57% | 65,801,400 | 679,900 | 0.4 |
1.90
2.80
1.92
|
|
2 tháng
(2026-07-20) |
-0.35 | -15.49% | 122,879,200 | 507,200 | 0.1 |
1.90
2.80
1.92
|
|
3 tháng
(2026-06-22) |
-0.66 | -25.68% | 160,587,400 | 228,700 | -0.7 |
1.90
2.80
1.92
|
|
6 tháng
(2026-03-23) |
-0.57 | -22.98% | 385,358,600 | -346,300 | -2.0 |
1.90
2.96
1.92
|
|
12 tháng
(2025-09-23) |
-1.83 | -48.93% | 1,008,678,000 | 11,600 | -1.5 |
1.90
3.84
1.92
|
|
24 tháng
(2024-09-30) |
-1.50 | -43.99% | 2,503,143,800 | 10,695,729 | -2.6 |
1.90
4.20
1.92
|
|
36 tháng
(2023-10-04) |
-1.70 | -47.09% | 4,209,515,300 | 10,454,643 | -4.3 |
1.90
4.72
1.92
|
|
60 tháng
(2021-10-14) |
-2.16 | -53.07% | 10,701,392,700 | 8,172,693 | -22.6 |
1.61
10.50
1.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
3.20
|
4,138,400 | 3.20 | 3.28 | 3.20 | 275,400 | 193,400 | 0.3 |
| 06/03/2025 |
3.19
|
2,468,100 | 3.20 | 3.22 | 3.15 | 13,300 | 267,000 | -0.8 |
| 05/03/2025 |
3.18
|
3,032,300 | 3.19 | 3.22 | 3.17 | 89,000 | 402,900 | -1.0 |
| 04/03/2025 |
3.18
|
4,676,300 | 3.25 | 3.26 | 3.15 | 26,800 | 696,000 | -2.1 |
| 03/03/2025 |
3.25
|
2,698,700 | 3.32 | 3.32 | 3.24 | 66,500 | 431,100 | -1.2 |
| 28/02/2025 |
3.31
|
7,828,700 | 3.28 | 3.40 | 3.27 | 257,400 | 859,600 | -2.0 |
| 27/02/2025 |
3.23
|
4,781,200 | 3.19 | 3.23 | 3.17 | 329,400 | 181,400 | 0.5 |
| 26/02/2025 |
3.18
|
2,027,900 | 3.23 | 3.23 | 3.18 | 16,400 | 360,000 | -1.1 |
| 25/02/2025 |
3.20
|
2,953,800 | 3.21 | 3.25 | 3.20 | 260,200 | 30,000 | 0.7 |
| 24/02/2025 |
3.20
|
2,059,400 | 3.24 | 3.24 | 3.16 | 96,900 | 61,400 | 0.1 |
| 21/02/2025 |
3.21
|
4,031,900 | 3.25 | 3.26 | 3.17 | 286,800 | 67,400 | 0.7 |
| 20/02/2025 |
3.24
|
3,661,000 | 3.28 | 3.31 | 3.23 | 165,900 | 212,400 | -0.2 |
| 19/02/2025 |
3.24
|
5,297,600 | 3.17 | 3.29 | 3.17 | 347,600 | 229,100 | 0.4 |
| 18/02/2025 |
3.17
|
3,204,400 | 3.19 | 3.22 | 3.17 | 50,400 | 285,700 | -0.8 |
| 17/02/2025 |
3.18
|
3,031,400 | 3.15 | 3.19 | 3.15 | 624,000 | 0 | 2.0 |
| 14/02/2025 |
3.13
|
1,756,200 | 3.12 | 3.16 | 3.12 | 304,500 | 20,400 | 0.9 |
| 13/02/2025 |
3.12
|
2,341,500 | 3.12 | 3.15 | 3.11 | 128,400 | 38,300 | 0.3 |
| 12/02/2025 |
3.11
|
2,391,100 | 3.13 | 3.16 | 3.11 | 151,600 | 75,200 | 0.2 |
| 11/02/2025 |
3.09
|
1,551,400 | 3.09 | 3.12 | 3.08 | 83,400 | 8,600 | 0.2 |
| 10/02/2025 |
3.08
|
1,854,700 | 3.12 | 3.12 | 3.08 | 4,000 | 29,400 | -0.1 |
| 07/02/2025 |
3.13
|
2,778,500 | 3.11 | 3.16 | 3.10 | 349,600 | 52,700 | 0.9 |
| 06/02/2025 |
3.10
|
2,032,500 | 3.14 | 3.14 | 3.09 | 59,800 | 31,700 | 0.1 |
| 05/02/2025 |
3.11
|
2,466,000 | 3.11 | 3.15 | 3.11 | 19,600 | 36,400 | -0.1 |
| 04/02/2025 |
3.10
|
1,493,200 | 3.09 | 3.10 | 3.07 | 53,600 | 0 | 0.2 |
| 03/02/2025 |
3.31
|
7,828,700 | 3.28 | 3.40 | 3.27 | 257,400 | 859,600 | -2.0 |
| 31/01/2025 |
1.91
|
3,031,800 | 1.95 | 1.96 | 1.91 | 0 | 12,100 | 0.0 |
| 30/01/2025 |
1.91
|
3,031,800 | 1.95 | 1.96 | 1.91 | 0 | 12,100 | 0.0 |
| 29/01/2025 |
1.91
|
3,031,800 | 1.95 | 1.96 | 1.91 | 0 | 12,100 | 0.0 |
| 28/01/2025 |
1.91
|
3,031,800 | 1.95 | 1.96 | 1.91 | 0 | 12,100 | 0.0 |
| 27/01/2025 |
1.91
|
3,031,800 | 1.95 | 1.96 | 1.91 | 0 | 12,100 | 0.0 |
| 24/01/2025 |
3.05
|
2,292,100 | 3.02 | 3.06 | 3.02 | 46,800 | 0 | 0.1 |
| 23/01/2025 |
3.01
|
1,037,500 | 3.01 | 3.03 | 3.01 | 33,000 | 0 | 0.1 |
| 22/01/2025 |
3.01
|
1,585,400 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 21/01/2025 |
3.01
|
539,000 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 |
| 20/01/2025 |
3.03
|
1,136,400 | 3.04 | 3.09 | 3.03 | 0 | 31,500 | -0.1 |
| 17/01/2025 |
3.04
|
1,470,400 | 3 | 3.10 | 3 | 0 | 30,000 | -0.1 |
| 16/01/2025 |
3
|
967,300 | 2.99 | 3.02 | 2.99 | 49,900 | 0 | 0.1 |
| 15/01/2025 |
2.99
|
729,100 | 2.97 | 3 | 2.97 | 100 | 1,000 | 0.0 |
| 14/01/2025 |
2.97
|
1,803,600 | 3 | 3.03 | 2.97 | 0 | 37,900 | -0.1 |
| 13/01/2025 |
2.98
|
2,388,700 | 3.01 | 3.01 | 2.96 | 61,600 | 44,800 | 0.1 |
| 10/01/2025 |
3
|
2,503,000 | 3.09 | 3.09 | 3 | 1,000 | 9,400 | 0.0 |
| 09/01/2025 |
3.08
|
1,775,500 | 3.09 | 3.11 | 3.06 | 23,300 | 2,000 | 0.1 |
| 08/01/2025 |
3.09
|
1,298,600 | 3.07 | 3.11 | 3.07 | 13,100 | 14,000 | 0.0 |
| 07/01/2025 |
3.07
|
1,959,400 | 3.09 | 3.11 | 3.07 | 0 | 165,300 | -0.5 |
| 06/01/2025 |
3.08
|
2,134,500 | 3.12 | 3.14 | 3.06 | 2,500 | 276,200 | -0.8 |
| 03/01/2025 |
3.11
|
2,400,200 | 3.14 | 3.17 | 3.11 | 1,000 | 66,000 | -0.2 |
| 02/01/2025 |
3.13
|
2,038,400 | 3.16 | 3.18 | 3.13 | 94,800 | 143,600 | -0.2 |
| 01/01/2025 |
3.13
|
2,561,000 | 3.16 | 3.19 | 3.13 | 1,500 | 168,900 | -0.5 |
| 31/12/2024 |
3.13
|
2,561,000 | 3.16 | 3.19 | 3.13 | 1,500 | 168,900 | -0.5 |
| 30/12/2024 |
3.16
|
3,814,000 | 3.27 | 3.27 | 3.15 | 5,000 | 403,300 | -1.3 |
| 27/12/2024 |
3.27
|
2,864,100 | 3.32 | 3.32 | 3.23 | 3,000 | 229,000 | -0.7 |
| 26/12/2024 |
3.30
|
9,625,000 | 3.17 | 3.35 | 3.14 | 641,400 | 74,500 | 1.8 |
| 25/12/2024 |
3.14
|
3,633,800 | 3.13 | 3.20 | 3.11 | 521,000 | 2,200 | 1.6 |
| 24/12/2024 |
3.11
|
3,390,700 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
| 23/12/2024 |
3.10
|
1,217,000 | 3.12 | 3.14 | 3.09 | 0 | 0 | 0 |
| 20/12/2024 |
3.10
|
1,620,900 | 3.12 | 3.14 | 3.10 | 0 | 0 | 0 |
| 19/12/2024 |
3.11
|
2,267,400 | 3.10 | 3.11 | 3.08 | 0 | 19,400 | -0.1 |
| 18/12/2024 |
3.11
|
1,626,600 | 3.12 | 3.14 | 3.10 | 100 | 6,400 | 0.0 |
| 17/12/2024 |
3.11
|
1,401,200 | 3.12 | 3.14 | 3.10 | 0 | 142,900 | -0.4 |
| 16/12/2024 |
3.11
|
1,614,100 | 3.12 | 3.14 | 3.10 | 17,100 | 163,600 | -0.5 |
| 13/12/2024 |
3.12
|
1,732,400 | 3.15 | 3.16 | 3.12 | 0 | 259,300 | -0.8 |
| 12/12/2024 |
3.15
|
3,117,700 | 3.18 | 3.22 | 3.15 | 0 | 189,100 | -0.6 |
| 11/12/2024 |
3.17
|
2,239,000 | 3.18 | 3.23 | 3.16 | 49,300 | 67,800 | -0.1 |
| 10/12/2024 |
3.18
|
4,976,200 | 3.21 | 3.27 | 3.18 | 232,100 | 304,200 | -0.2 |
| 09/12/2024 |
3.20
|
6,817,700 | 3.11 | 3.22 | 3.11 | 1,851,200 | 27,600 | 5.8 |
| 06/12/2024 |
3.10
|
2,265,700 | 3.14 | 3.15 | 3.10 | 107,000 | 13,200 | 0.3 |
| 05/12/2024 |
3.13
|
2,840,400 | 3.08 | 3.15 | 3.07 | 151,700 | 56,600 | 0.3 |
| 04/12/2024 |
3.07
|
2,391,200 | 3.08 | 3.10 | 3.06 | 0 | 208,400 | -0.6 |
| 03/12/2024 |
3.08
|
3,673,100 | 3.13 | 3.15 | 3.08 | 0 | 515,900 | -1.6 |
| 02/12/2024 |
3.12
|
2,420,100 | 3.18 | 3.18 | 3.12 | 100 | 51,500 | -0.2 |
| 29/11/2024 |
3.15
|
1,771,900 | 3.16 | 3.18 | 3.14 | 0 | 153,500 | -0.5 |
| 28/11/2024 |
3.15
|
1,767,500 | 3.17 | 3.19 | 3.15 | 18,400 | 12,900 | 0.0 |
| 27/11/2024 |
3.16
|
1,824,400 | 3.22 | 3.23 | 3.16 | 64,700 | 67,000 | 0.0 |
| 26/11/2024 |
3.20
|
3,861,200 | 3.15 | 3.24 | 3.14 | 501,700 | 28,100 | 1.5 |
| 25/11/2024 |
3.14
|
2,050,900 | 3.15 | 3.15 | 3.13 | 413,900 | 14,000 | 1.3 |
| 22/11/2024 |
3.12
|
1,238,300 | 3.13 | 3.15 | 3.11 | 3,000 | 7,100 | 0.0 |
| 21/11/2024 |
3.14
|
1,529,300 | 3.16 | 3.16 | 3.12 | 0 | 8,700 | 0.0 |
| 20/11/2024 |
3.13
|
2,412,600 | 3.15 | 3.18 | 3.08 | 178,400 | 89,500 | 0.3 |
| 19/11/2024 |
3.11
|
987,600 | 3.18 | 3.19 | 3.11 | 0 | 9,500 | 0.0 |
| 18/11/2024 |
3.18
|
2,710,500 | 3.07 | 3.19 | 3.07 | 80,600 | 1,300 | 0.2 |
| 15/11/2024 |
3.06
|
2,462,900 | 3.11 | 3.13 | 3.05 | 5,600 | 47,800 | -0.1 |
| 14/11/2024 |
3.13
|
1,672,900 | 3.18 | 3.19 | 3.12 | 0 | 12,800 | 0.0 |
| 13/11/2024 |
3.16
|
1,666,100 | 3.16 | 3.19 | 3.15 | 1,000 | 62,300 | -0.2 |
| 12/11/2024 |
3.16
|
2,307,100 | 3.19 | 3.21 | 3.15 | 0 | 235,600 | -0.8 |
| 11/11/2024 |
3.18
|
3,049,400 | 3.24 | 3.26 | 3.18 | 0 | 113,900 | -0.4 |
| 08/11/2024 |
3.24
|
2,297,000 | 3.28 | 3.29 | 3.23 | 0 | 134,500 | -0.4 |
| 07/11/2024 |
3.25
|
3,116,900 | 3.26 | 3.32 | 3.25 | 269,700 | 200,300 | 0.2 |
| 06/11/2024 |
3.24
|
2,081,200 | 3.25 | 3.26 | 3.22 | 100,600 | 51,100 | 0.2 |
| 05/11/2024 |
3.24
|
1,581,000 | 3.26 | 3.30 | 3.23 | 0 | 109,300 | -0.4 |
| 04/11/2024 |
3.28
|
5,146,600 | 3.20 | 3.32 | 3.20 | 382,300 | 108,000 | 0.9 |
| 01/11/2024 |
3.19
|
2,094,900 | 3.22 | 3.24 | 3.19 | 26,200 | 52,800 | -0.1 |
| 31/10/2024 |
3.20
|
1,587,700 | 3.25 | 3.25 | 3.20 | 0 | 40,600 | -0.1 |
| 30/10/2024 |
3.21
|
1,549,500 | 3.25 | 3.25 | 3.20 | 42,500 | 100 | 0.1 |
| 29/10/2024 |
3.22
|
3,221,300 | 3.20 | 3.33 | 3.19 | 166,600 | 12,900 | 0.5 |
| 28/10/2024 |
3.18
|
1,683,000 | 3.16 | 3.21 | 3.16 | 179,400 | 8,800 | 0.5 |
| 25/10/2024 |
3.15
|
1,543,100 | 3.14 | 3.19 | 3.12 | 0 | 25,900 | -0.1 |
| 24/10/2024 |
3.14
|
1,882,600 | 3.22 | 3.22 | 3.14 | 30,000 | 0 | 0.1 |
| 23/10/2024 |
3.22
|
1,407,000 | 3.17 | 3.23 | 3.15 | 121,000 | 1,200 | 0.4 |
| 22/10/2024 |
3.16
|
3,307,100 | 3.23 | 3.23 | 3.14 | 12,000 | 172,300 | -0.5 |
| 21/10/2024 |
3.23
|
1,602,900 | 3.27 | 3.28 | 3.23 | 0 | 0 | 0 |