| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.12 | 5.66% | 6,018,300 | -24,800 | 0 |
2.03
2.25
2.16
|
|
2 tháng
(2026-08-17) |
0.06 | 2.75% | 10,397,700 | -24,800 | 0 |
2.03
2.35
2.16
|
|
3 tháng
(2026-07-16) |
-0.40 | -15.15% | 15,365,400 | -24,800 | 0 |
2.03
2.64
2.16
|
|
6 tháng
(2026-04-17) |
-0.72 | -24.32% | 48,746,500 | -24,800 | 0 |
2.03
3.39
2.16
|
|
12 tháng
(2025-10-20) |
-1.44 | -39.13% | 112,071,600 | -24,800 | 0 |
2.03
4.27
2.16
|
|
24 tháng
(2024-10-24) |
-1.56 | -41.05% | 251,112,100 | -24,800 | 0 |
2.03
5.55
2.16
|
|
36 tháng
(2023-10-30) |
-4.80 | -68.18% | 356,268,600 | -24,800 | 0 |
2.03
8.25
2.16
|
|
60 tháng
(2021-11-09) |
-5.46 | -70.91% | 1,115,701,600 | -24,800 | 0 |
2.03
20.50
2.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.16
|
175,400 | 5.19 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.19
|
122,600 | 5.06 | 5.21 | 5.06 | 0 | 0 | 0 |
| 24/03/2025 |
5.06
|
85,400 | 5.08 | 5.13 | 5.03 | 0 | 0 | 0 |
| 21/03/2025 |
5.08
|
68,800 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 |
| 20/03/2025 |
5.08
|
120,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.06
|
121,200 | 5.10 | 5.15 | 5.06 | 0 | 0 | 0 |
| 18/03/2025 |
5.15
|
182,400 | 5.20 | 5.21 | 5.15 | 0 | 0 | 0 |
| 17/03/2025 |
5.20
|
206,100 | 5.20 | 5.27 | 5.15 | 0 | 0 | 0 |
| 14/03/2025 |
5.20
|
193,100 | 5.25 | 5.29 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.27
|
121,100 | 5.34 | 5.45 | 5.27 | 0 | 0 | 0 |
| 12/03/2025 |
5.33
|
118,600 | 5.25 | 5.50 | 5.23 | 0 | 0 | 0 |
| 11/03/2025 |
5.25
|
295,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.31
|
181,100 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
| 07/03/2025 |
5.32
|
290,600 | 5.38 | 5.49 | 5.32 | 0 | 0 | 0 |
| 06/03/2025 |
5.38
|
473,300 | 5.15 | 5.56 | 5.15 | 0 | 0 | 0 |
| 05/03/2025 |
5.22
|
215,400 | 5.27 | 5.37 | 5.22 | 0 | 0 | 0 |
| 04/03/2025 |
5.34
|
482,300 | 5.38 | 5.41 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.38
|
582,400 | 5.50 | 5.52 | 5.38 | 0 | 0 | 0 |
| 28/02/2025 |
5.50
|
384,500 | 5.55 | 5.69 | 5.40 | 0 | 0 | 0 |
| 27/02/2025 |
5.55
|
2,368,900 | 5.72 | 5.72 | 5.41 | 0 | 0 | 0 |
| 26/02/2025 |
5.35
|
314,800 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 25/02/2025 |
5
|
960,200 | 4.71 | 5 | 4.70 | 0 | 0 | 0 |
| 24/02/2025 |
4.68
|
221,900 | 4.75 | 4.81 | 4.68 | 0 | 0 | 0 |
| 21/02/2025 |
4.73
|
179,100 | 4.79 | 4.80 | 4.71 | 0 | 0 | 0 |
| 20/02/2025 |
4.75
|
335,600 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 19/02/2025 |
4.79
|
869,500 | 4.57 | 4.79 | 4.57 | 0 | 0 | 0 |
| 18/02/2025 |
4.57
|
179,700 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 |
| 17/02/2025 |
4.55
|
494,000 | 4.51 | 4.71 | 4.48 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
395,100 | 4.51 | 4.61 | 4.48 | 0 | 0 | 0 |
| 13/02/2025 |
4.51
|
115,200 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
| 12/02/2025 |
4.52
|
504,000 | 4.62 | 4.68 | 4.49 | 0 | 0 | 0 |
| 11/02/2025 |
4.62
|
541,000 | 4.69 | 4.85 | 4.62 | 0 | 0 | 0 |
| 10/02/2025 |
4.68
|
799,200 | 4.48 | 4.75 | 4.46 | 0 | 0 | 0 |
| 07/02/2025 |
4.48
|
318,100 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 |
| 06/02/2025 |
4.50
|
2,062,000 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 |
| 05/02/2025 |
4.38
|
326,700 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
104,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2025 |
3.86
|
79,900 | 3.89 | 3.94 | 3.86 | 0 | 0 | 0 |
| 23/01/2025 |
3.89
|
30,800 | 3.86 | 3.95 | 3.84 | 0 | 0 | 0 |
| 22/01/2025 |
3.86
|
117,600 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
| 21/01/2025 |
3.93
|
129,100 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
| 20/01/2025 |
3.93
|
37,400 | 3.93 | 4 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
3.92
|
44,000 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
3.94
|
39,400 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 15/01/2025 |
3.91
|
49,100 | 3.87 | 4 | 3.86 | 0 | 0 | 0 |
| 14/01/2025 |
3.86
|
68,100 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 |
| 13/01/2025 |
3.91
|
77,400 | 3.90 | 3.91 | 3.82 | 0 | 0 | 0 |
| 10/01/2025 |
3.90
|
166,800 | 3.96 | 4.04 | 3.90 | 0 | 0 | 0 |
| 09/01/2025 |
3.99
|
122,600 | 4.03 | 4.05 | 3.98 | 0 | 0 | 0 |
| 08/01/2025 |
4.01
|
125,600 | 3.94 | 4.03 | 3.94 | 0 | 0 | 0 |
| 07/01/2025 |
3.94
|
165,100 | 4.03 | 4.09 | 3.92 | 0 | 0 | 0 |
| 06/01/2025 |
4.02
|
134,200 | 4.02 | 4.11 | 4.01 | 0 | 0 | 0 |
| 03/01/2025 |
4.02
|
291,600 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
| 02/01/2025 |
4.16
|
338,100 | 4.27 | 4.37 | 4.13 | 0 | 0 | 0 |
| 31/12/2024 |
4.25
|
266,000 | 4.36 | 4.40 | 4.25 | 0 | 0 | 0 |
| 30/12/2024 |
4.39
|
135,800 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
| 27/12/2024 |
4.54
|
1,199,200 | 4.27 | 4.56 | 4.26 | 0 | 0 | 0 |
| 26/12/2024 |
4.27
|
121,300 | 4.24 | 4.36 | 4.24 | 0 | 0 | 0 |
| 25/12/2024 |
4.27
|
249,100 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
| 24/12/2024 |
4.25
|
281,300 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
| 23/12/2024 |
4.50
|
626,200 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
| 20/12/2024 |
4.30
|
347,800 | 4.02 | 4.30 | 4.01 | 0 | 0 | 0 |
| 19/12/2024 |
4.02
|
171,000 | 4.08 | 4.09 | 3.90 | 0 | 0 | 0 |
| 18/12/2024 |
4.08
|
116,900 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
| 17/12/2024 |
4.06
|
98,800 | 4.13 | 4.13 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4.10
|
69,700 | 4.05 | 4.11 | 4.04 | 0 | 0 | 0 |
| 13/12/2024 |
4.05
|
94,400 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| 12/12/2024 |
4.05
|
173,100 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 11/12/2024 |
4.05
|
121,000 | 4.15 | 4.16 | 4.05 | 0 | 0 | 0 |
| 10/12/2024 |
4.11
|
359,200 | 3.95 | 4.15 | 3.93 | 0 | 0 | 0 |
| 09/12/2024 |
3.93
|
107,800 | 3.90 | 3.98 | 3.89 | 0 | 0 | 0 |
| 06/12/2024 |
3.90
|
104,500 | 3.94 | 3.96 | 3.88 | 0 | 0 | 0 |
| 05/12/2024 |
3.90
|
34,100 | 3.84 | 3.94 | 3.83 | 0 | 0 | 0 |
| 04/12/2024 |
3.83
|
75,200 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 |
| 03/12/2024 |
3.93
|
44,800 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
| 02/12/2024 |
3.94
|
437,700 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 29/11/2024 |
3.93
|
89,300 | 3.96 | 4 | 3.93 | 0 | 0 | 0 |
| 28/11/2024 |
3.96
|
74,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
| 27/11/2024 |
4.04
|
87,000 | 4.05 | 4.08 | 3.97 | 0 | 0 | 0 |
| 26/11/2024 |
4.05
|
152,500 | 3.96 | 4.05 | 3.94 | 0 | 0 | 0 |
| 25/11/2024 |
3.93
|
290,000 | 3.88 | 3.94 | 3.85 | 0 | 0 | 0 |
| 22/11/2024 |
3.88
|
80,500 | 3.91 | 3.99 | 3.88 | 0 | 0 | 0 |
| 21/11/2024 |
3.90
|
48,700 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 20/11/2024 |
3.95
|
126,400 | 3.82 | 3.95 | 3.61 | 0 | 0 | 0 |
| 19/11/2024 |
3.82
|
28,600 | 3.88 | 3.90 | 3.82 | 0 | 0 | 0 |
| 18/11/2024 |
3.88
|
75,000 | 3.86 | 3.91 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
3.86
|
155,400 | 3.85 | 3.93 | 3.80 | 0 | 0 | 0 |
| 14/11/2024 |
3.91
|
151,000 | 3.97 | 4.01 | 3.91 | 0 | 0 | 0 |
| 13/11/2024 |
3.91
|
172,300 | 3.88 | 3.95 | 3.86 | 0 | 0 | 0 |
| 12/11/2024 |
3.96
|
213,100 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 11/11/2024 |
4
|
371,400 | 4.02 | 4.10 | 4 | 0 | 0 | 0 |
| 08/11/2024 |
4.09
|
259,000 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
| 07/11/2024 |
4.15
|
175,000 | 4.21 | 4.34 | 4.14 | 0 | 0 | 0 |
| 06/11/2024 |
4.20
|
307,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.35
|
195,800 | 4.30 | 4.46 | 4.29 | 0 | 0 | 0 |
| 04/11/2024 |
4.32
|
246,100 | 4.44 | 4.44 | 4.32 | 0 | 0 | 0 |
| 01/11/2024 |
4.44
|
270,300 | 4.44 | 4.48 | 4.34 | 0 | 0 | 0 |
| 31/10/2024 |
4.44
|
400,400 | 4.29 | 4.53 | 4.23 | 0 | 0 | 0 |
| 30/10/2024 |
4.30
|
363,500 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
| 29/10/2024 |
4.45
|
1,127,100 | 4.40 | 4.61 | 4.34 | 0 | 0 | 0 |