| 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) |
0.59 | 14.01% | 372,600 | 0 | 0 |
4
5.02
4.75
|
|
2 tháng
(2026-07-20) |
0.50 | 11.63% | 772,400 | 0 | 0 |
3.94
5.02
4.75
|
|
3 tháng
(2026-06-22) |
0.65 | 15.66% | 964,200 | 0 | 0 |
3.94
5.02
4.75
|
|
6 tháng
(2026-03-23) |
0.90 | 23.08% | 2,460,000 | 0 | 0 |
3.12
5.18
4.75
|
|
12 tháng
(2025-09-23) |
-0.45 | -8.57% | 5,784,000 | 0 | 0 |
3.12
7
4.75
|
|
24 tháng
(2024-09-30) |
1.50 | 45.45% | 19,913,400 | 0 | 0 |
2.96
7
4.75
|
|
36 tháng
(2023-10-04) |
1.53 | 46.79% | 32,980,200 | 0 | 0 |
2.26
7
4.75
|
|
60 tháng
(2021-10-14) |
-4.10 | -46.09% | 89,471,300 | -46,200 | -0.7 |
2.26
13.22
4.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
3.24
|
8,500 | 3.21 | 3.24 | 3.20 | 0 | 0 | 0 |
| 06/03/2025 |
3.20
|
5,200 | 3.26 | 3.28 | 3.20 | 0 | 0 | 0 |
| 05/03/2025 |
3.24
|
12,700 | 3.25 | 3.28 | 3.17 | 0 | 0 | 0 |
| 04/03/2025 |
3.25
|
2,000 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 |
| 03/03/2025 |
3.26
|
44,600 | 3.29 | 3.32 | 3.10 | 0 | 0 | 0 |
| 28/02/2025 |
3.29
|
42,100 | 3.30 | 3.31 | 3.11 | 0 | 0 | 0 |
| 27/02/2025 |
3.33
|
29,700 | 3.34 | 3.35 | 3.28 | 0 | 0 | 0 |
| 26/02/2025 |
3.33
|
43,800 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
| 25/02/2025 |
3.29
|
31,100 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 24/02/2025 |
3.34
|
42,600 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 |
| 21/02/2025 |
3.28
|
8,300 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 20/02/2025 |
3.28
|
22,600 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 19/02/2025 |
3.27
|
59,600 | 3.30 | 3.32 | 3.27 | 0 | 0 | 0 |
| 18/02/2025 |
3.30
|
32,900 | 3.28 | 3.35 | 3.26 | 0 | 0 | 0 |
| 17/02/2025 |
3.29
|
16,300 | 3.19 | 3.29 | 3.08 | 0 | 0 | 0 |
| 14/02/2025 |
3.27
|
10,500 | 3.22 | 3.29 | 3.21 | 0 | 0 | 0 |
| 13/02/2025 |
3.25
|
20,400 | 3.23 | 3.30 | 3.21 | 0 | 0 | 0 |
| 12/02/2025 |
3.25
|
25,600 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
| 11/02/2025 |
3.23
|
29,800 | 3.25 | 3.29 | 3.23 | 0 | 0 | 0 |
| 10/02/2025 |
3.23
|
15,900 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
25,400 | 3.19 | 3.30 | 3.17 | 0 | 0 | 0 |
| 06/02/2025 |
3.17
|
33,200 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| 05/02/2025 |
3.20
|
21,400 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 |
| 04/02/2025 |
3.18
|
13,800 | 3.13 | 3.19 | 3.12 | 0 | 0 | 0 |
| 03/02/2025 |
3.29
|
42,100 | 3.30 | 3.31 | 3.11 | 0 | 0 | 0 |
| 31/01/2025 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 30/01/2025 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 29/01/2025 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 28/01/2025 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 27/01/2025 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 24/01/2025 |
3.19
|
99,800 | 3.21 | 3.30 | 3.14 | 0 | 0 | 0 |
| 23/01/2025 |
3.37
|
67,500 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
| 22/01/2025 |
3.40
|
60,900 | 3.20 | 3.40 | 3.17 | 0 | 0 | 0 |
| 21/01/2025 |
3.27
|
90,600 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
| 20/01/2025 |
3.06
|
12,000 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 |
| 17/01/2025 |
3.15
|
3,300 | 3.15 | 3.23 | 2.97 | 0 | 0 | 0 |
| 16/01/2025 |
3.15
|
13,200 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 15/01/2025 |
3.21
|
4,000 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
24,500 | 3.15 | 3.25 | 3.05 | 0 | 0 | 0 |
| 13/01/2025 |
3.21
|
4,300 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 |
| 10/01/2025 |
3.27
|
7,400 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 09/01/2025 |
3.21
|
32,900 | 3.25 | 3.30 | 3.13 | 0 | 0 | 0 |
| 08/01/2025 |
3.25
|
7,400 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 |
| 07/01/2025 |
3.27
|
19,800 | 3.43 | 3.43 | 3.13 | 0 | 0 | 0 |
| 06/01/2025 |
3.21
|
26,000 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 |
| 03/01/2025 |
3.26
|
18,600 | 3.30 | 3.40 | 3.25 | 0 | 0 | 0 |
| 02/01/2025 |
3.30
|
23,300 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 01/01/2025 |
3.30
|
23,200 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 31/12/2024 |
3.30
|
23,200 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 30/12/2024 |
3.26
|
1,000 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
| 27/12/2024 |
3.29
|
122,900 | 3.30 | 3.38 | 3.18 | 0 | 0 | 0 |
| 26/12/2024 |
3.25
|
31,500 | 3.21 | 3.43 | 3.20 | 0 | 0 | 0 |
| 25/12/2024 |
3.21
|
61,400 | 3.35 | 3.40 | 3.21 | 0 | 0 | 0 |
| 24/12/2024 |
3.35
|
46,000 | 3.30 | 3.43 | 3.21 | 0 | 0 | 0 |
| 23/12/2024 |
3.28
|
210,900 | 3.28 | 3.33 | 3.10 | 0 | 0 | 0 |
| 20/12/2024 |
3.30
|
30,900 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
| 19/12/2024 |
3.28
|
198,900 | 3.37 | 3.46 | 3.26 | 0 | 0 | 0 |
| 18/12/2024 |
3.37
|
79,100 | 3.35 | 3.40 | 3.25 | 0 | 0 | 0 |
| 17/12/2024 |
3.32
|
40,900 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| 16/12/2024 |
3.33
|
148,400 | 3.42 | 3.66 | 3.25 | 0 | 0 | 0 |
| 13/12/2024 |
3.45
|
17,500 | 3.42 | 3.45 | 3.33 | 0 | 0 | 0 |
| 12/12/2024 |
3.45
|
23,300 | 3.40 | 3.57 | 3.33 | 0 | 0 | 0 |
| 11/12/2024 |
3.50
|
111,600 | 3.44 | 3.67 | 3.30 | 0 | 0 | 0 |
| 10/12/2024 |
3.44
|
52,300 | 3.60 | 3.69 | 3.26 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
46,600 | 3.42 | 3.60 | 3.42 | 0 | 0 | 0 |
| 06/12/2024 |
3.42
|
33,000 | 3.41 | 3.79 | 3.41 | 0 | 0 | 0 |
| 05/12/2024 |
3.57
|
99,200 | 3.58 | 3.62 | 3.34 | 0 | 0 | 0 |
| 04/12/2024 |
3.50
|
16,100 | 3.47 | 3.64 | 3.31 | 0 | 0 | 0 |
| 03/12/2024 |
3.47
|
182,700 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 |
| 02/12/2024 |
3.25
|
11,100 | 3.30 | 3.37 | 3.25 | 0 | 0 | 0 |
| 29/11/2024 |
3.25
|
144,100 | 3.15 | 3.50 | 3.15 | 0 | 0 | 0 |
| 28/11/2024 |
3.31
|
30,700 | 3.33 | 3.47 | 3.26 | 0 | 0 | 0 |
| 27/11/2024 |
3.49
|
33,600 | 3.40 | 3.58 | 3.26 | 0 | 0 | 0 |
| 26/11/2024 |
3.45
|
200,700 | 3.37 | 3.57 | 3.17 | 0 | 0 | 0 |
| 25/11/2024 |
3.37
|
113,800 | 3.20 | 3.37 | 3.20 | 0 | 0 | 0 |
| 22/11/2024 |
3.16
|
115,200 | 3.17 | 3.30 | 3.14 | 0 | 0 | 0 |
| 21/11/2024 |
3.13
|
77,100 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 |
| 20/11/2024 |
3.09
|
18,800 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 |
| 19/11/2024 |
3.06
|
127,800 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 18/11/2024 |
3.15
|
46,800 | 3.19 | 3.25 | 3.10 | 0 | 0 | 0 |
| 15/11/2024 |
3.20
|
48,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/11/2024 |
3.25
|
49,200 | 3.15 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/11/2024 |
3.15
|
163,500 | 3.06 | 3.20 | 2.98 | 0 | 0 | 0 |
| 12/11/2024 |
3.20
|
57,200 | 3.19 | 3.24 | 2.99 | 0 | 0 | 0 |
| 11/11/2024 |
3.05
|
18,500 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 08/11/2024 |
3.12
|
36,400 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 07/11/2024 |
3.14
|
54,200 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 06/11/2024 |
3.15
|
101,300 | 3.20 | 3.34 | 3.05 | 0 | 0 | 0 |
| 05/11/2024 |
3.19
|
8,000 | 3.03 | 3.29 | 3.03 | 0 | 0 | 0 |
| 04/11/2024 |
3.21
|
56,200 | 3.29 | 3.38 | 3.03 | 0 | 0 | 0 |
| 01/11/2024 |
3.25
|
5,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/10/2024 |
3.20
|
11,400 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 |
| 30/10/2024 |
3.30
|
16,800 | 3.25 | 3.37 | 3.15 | 0 | 0 | 0 |
| 29/10/2024 |
3.38
|
21,400 | 3.23 | 3.39 | 3.14 | 0 | 0 | 0 |
| 28/10/2024 |
3.23
|
22,000 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
| 25/10/2024 |
3.24
|
10,800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
| 24/10/2024 |
3.11
|
69,600 | 3.15 | 3.24 | 3.11 | 0 | 0 | 0 |
| 23/10/2024 |
3.17
|
82,200 | 3.24 | 3.40 | 3.17 | 0 | 0 | 0 |
| 22/10/2024 |
3.24
|
11,400 | 3.19 | 3.30 | 3.16 | 0 | 0 | 0 |
| 21/10/2024 |
3.19
|
19,000 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |