| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.45 | -14.75% | 634,600 | 0 | 0 |
2.45
3.05
2.45
|
|
2 tháng
(2026-08-05) |
-0.52 | -16.67% | 1,023,000 | 0 | 0 |
2.45
3.15
2.45
|
|
3 tháng
(2026-07-06) |
-0.91 | -25.93% | 1,484,900 | 0 | 0 |
2.45
3.53
2.45
|
|
6 tháng
(2026-04-07) |
-1.12 | -30.11% | 5,216,700 | 0 | 0 |
2.45
4.18
2.45
|
|
12 tháng
(2025-10-09) |
-2.80 | -51.85% | 11,966,000 | 0 | 0 |
2.45
5.40
2.45
|
|
24 tháng
(2024-10-14) |
-5.88 | -69.34% | 59,677,300 | 0 | 0 |
2.45
9.07
2.45
|
|
36 tháng
(2023-10-20) |
-4.34 | -62.56% | 126,205,600 | 0 | 0 |
2.45
9.07
2.45
|
|
60 tháng
(2021-11-01) |
-5.07 | -66.12% | 407,746,600 | 0 | 0 |
2.45
16.93
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.41
|
77,900 | 5.45 | 5.50 | 5.41 | 0 | 0 | 0 |
| 25/03/2025 |
5.45
|
103,300 | 5.50 | 5.52 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.51
|
107,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
| 21/03/2025 |
5.54
|
75,400 | 5.54 | 5.59 | 5.54 | 0 | 0 | 0 |
| 20/03/2025 |
5.59
|
197,800 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
| 19/03/2025 |
5.65
|
98,200 | 5.67 | 5.69 | 5.63 | 0 | 0 | 0 |
| 18/03/2025 |
5.66
|
137,800 | 5.81 | 5.81 | 5.66 | 0 | 0 | 0 |
| 17/03/2025 |
5.80
|
188,000 | 5.72 | 5.81 | 5.70 | 0 | 0 | 0 |
| 14/03/2025 |
5.72
|
150,000 | 5.69 | 5.76 | 5.67 | 0 | 0 | 0 |
| 13/03/2025 |
5.72
|
198,500 | 5.83 | 5.85 | 5.54 | 0 | 0 | 0 |
| 12/03/2025 |
5.83
|
156,900 | 5.81 | 5.85 | 5.72 | 0 | 0 | 0 |
| 11/03/2025 |
5.75
|
70,800 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
| 10/03/2025 |
5.81
|
107,500 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 07/03/2025 |
5.89
|
125,800 | 5.78 | 5.94 | 5.77 | 0 | 0 | 0 |
| 06/03/2025 |
5.77
|
205,600 | 5.79 | 5.87 | 5.72 | 0 | 0 | 0 |
| 05/03/2025 |
5.79
|
118,600 | 5.88 | 5.88 | 5.74 | 0 | 0 | 0 |
| 04/03/2025 |
5.88
|
75,900 | 5.87 | 5.97 | 5.83 | 0 | 0 | 0 |
| 03/03/2025 |
5.87
|
177,700 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 |
| 28/02/2025 |
5.97
|
165,700 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 |
| 27/02/2025 |
6.06
|
129,200 | 5.96 | 6.09 | 5.94 | 0 | 0 | 0 |
| 26/02/2025 |
5.98
|
130,000 | 5.98 | 5.99 | 5.93 | 0 | 0 | 0 |
| 25/02/2025 |
5.98
|
144,600 | 6.06 | 6.14 | 5.97 | 0 | 0 | 0 |
| 24/02/2025 |
5.98
|
266,300 | 6.31 | 6.31 | 5.98 | 0 | 0 | 0 |
| 21/02/2025 |
6.19
|
113,400 | 6.16 | 6.34 | 6.16 | 0 | 0 | 0 |
| 20/02/2025 |
6.35
|
722,000 | 6.35 | 6.35 | 6.29 | 0 | 0 | 0 |
| 19/02/2025 |
5.93
|
272,700 | 5.77 | 5.94 | 5.77 | 0 | 0 | 0 |
| 18/02/2025 |
5.77
|
174,400 | 5.76 | 5.81 | 5.72 | 0 | 0 | 0 |
| 17/02/2025 |
5.76
|
93,200 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
| 14/02/2025 |
5.81
|
128,300 | 5.81 | 5.83 | 5.76 | 0 | 0 | 0 |
| 13/02/2025 |
5.81
|
34,900 | 5.84 | 5.84 | 5.78 | 0 | 0 | 0 |
| 12/02/2025 |
5.84
|
80,400 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
| 11/02/2025 |
5.87
|
115,100 | 5.85 | 5.88 | 5.76 | 0 | 0 | 0 |
| 10/02/2025 |
5.85
|
179,000 | 5.81 | 5.86 | 5.77 | 0 | 0 | 0 |
| 07/02/2025 |
5.81
|
130,200 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
| 06/02/2025 |
5.85
|
175,300 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
| 05/02/2025 |
5.88
|
150,700 | 5.81 | 5.88 | 5.73 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
113,900 | 5.76 | 5.84 | 5.73 | 0 | 0 | 0 |
| 24/01/2025 |
5.80
|
112,300 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 |
| 23/01/2025 |
5.80
|
115,700 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 |
| 22/01/2025 |
5.80
|
75,500 | 5.73 | 5.81 | 5.66 | 0 | 0 | 0 |
| 21/01/2025 |
5.73
|
105,700 | 5.55 | 5.74 | 5.55 | 0 | 0 | 0 |
| 20/01/2025 |
5.78
|
96,500 | 5.73 | 5.78 | 5.71 | 0 | 0 | 0 |
| 17/01/2025 |
5.72
|
137,800 | 5.92 | 5.93 | 5.72 | 0 | 0 | 0 |
| 16/01/2025 |
5.82
|
98,200 | 5.93 | 5.95 | 5.81 | 0 | 0 | 0 |
| 15/01/2025 |
5.81
|
111,100 | 6.03 | 6.06 | 5.81 | 0 | 0 | 0 |
| 14/01/2025 |
5.90
|
22,200 | 5.91 | 5.92 | 5.83 | 0 | 0 | 0 |
| 13/01/2025 |
5.89
|
47,000 | 5.82 | 5.94 | 5.76 | 0 | 0 | 0 |
| 10/01/2025 |
5.81
|
123,900 | 6.00 | 6.04 | 5.81 | 0 | 0 | 0 |
| 09/01/2025 |
6.04
|
18,700 | 6.07 | 6.07 | 6.01 | 0 | 0 | 0 |
| 08/01/2025 |
6.06
|
58,300 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
| 07/01/2025 |
6.07
|
79,100 | 6.13 | 6.16 | 5.92 | 0 | 0 | 0 |
| 06/01/2025 |
6.13
|
47,900 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 |
| 03/01/2025 |
6.24
|
89,900 | 6.19 | 6.25 | 6.03 | 0 | 0 | 0 |
| 02/01/2025 |
6.16
|
158,100 | 6.12 | 6.29 | 6.09 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
91,800 | 6.25 | 6.38 | 5.92 | 0 | 0 | 0 |
| 30/12/2024 |
6.25
|
84,900 | 6.26 | 6.28 | 6.20 | 0 | 0 | 0 |
| 27/12/2024 |
6.26
|
36,700 | 6.37 | 6.37 | 6.26 | 0 | 0 | 0 |
| 26/12/2024 |
6.37
|
235,300 | 6.25 | 6.45 | 6.24 | 0 | 0 | 0 |
| 25/12/2024 |
6.24
|
141,100 | 6.33 | 6.34 | 6.24 | 0 | 0 | 0 |
| 24/12/2024 |
6.28
|
51,500 | 6.41 | 6.41 | 6.16 | 0 | 0 | 0 |
| 23/12/2024 |
6.35
|
135,200 | 6.25 | 6.41 | 6.25 | 0 | 0 | 0 |
| 20/12/2024 |
6.25
|
171,400 | 6.32 | 6.38 | 6.25 | 0 | 0 | 0 |
| 19/12/2024 |
6.32
|
28,700 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 |
| 18/12/2024 |
6.38
|
60,200 | 6.35 | 6.39 | 6.32 | 0 | 0 | 0 |
| 17/12/2024 |
6.38
|
51,700 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
| 16/12/2024 |
6.35
|
64,500 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
| 13/12/2024 |
6.38
|
55,200 | 6.48 | 6.49 | 6.38 | 0 | 0 | 0 |
| 12/12/2024 |
6.48
|
98,800 | 6.51 | 6.54 | 6.48 | 0 | 0 | 0 |
| 11/12/2024 |
6.48
|
88,600 | 6.52 | 6.52 | 6.42 | 0 | 0 | 0 |
| 10/12/2024 |
6.46
|
98,100 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 |
| 09/12/2024 |
6.40
|
83,900 | 6.39 | 6.55 | 6.39 | 0 | 0 | 0 |
| 06/12/2024 |
6.40
|
78,500 | 6.75 | 6.75 | 6.40 | 0 | 0 | 0 |
| 05/12/2024 |
6.75
|
289,700 | 6.48 | 6.78 | 6.32 | 0 | 0 | 0 |
| 04/12/2024 |
6.37
|
396,700 | 6.38 | 6.39 | 6.29 | 0 | 0 | 0 |
| 03/12/2024 |
6.28
|
172,800 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 |
| 02/12/2024 |
6.38
|
57,100 | 6.53 | 6.53 | 6.36 | 0 | 0 | 0 |
| 29/11/2024 |
6.38
|
78,500 | 6.52 | 6.64 | 6.38 | 0 | 0 | 0 |
| 28/11/2024 |
6.52
|
551,400 | 6.25 | 6.64 | 6.20 | 0 | 0 | 0 |
| 27/11/2024 |
6.21
|
14,800 | 6.34 | 6.36 | 6.21 | 0 | 0 | 0 |
| 26/11/2024 |
6.34
|
188,800 | 6.13 | 6.42 | 6.13 | 0 | 0 | 0 |
| 25/11/2024 |
6.25
|
53,900 | 6.20 | 6.33 | 6.13 | 0 | 0 | 0 |
| 22/11/2024 |
6.30
|
107,700 | 6.13 | 6.30 | 6.13 | 0 | 0 | 0 |
| 21/11/2024 |
6.13
|
36,900 | 6.11 | 6.13 | 6.03 | 0 | 0 | 0 |
| 20/11/2024 |
6.11
|
163,900 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 19/11/2024 |
5.98
|
32,100 | 6.18 | 6.18 | 5.98 | 0 | 0 | 0 |
| 18/11/2024 |
6.13
|
115,600 | 6.13 | 6.13 | 5.91 | 0 | 0 | 0 |
| 15/11/2024 |
6.13
|
75,100 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
| 14/11/2024 |
6.25
|
124,100 | 6.27 | 6.40 | 6.17 | 0 | 0 | 0 |
| 13/11/2024 |
6.27
|
104,700 | 6.22 | 6.32 | 6.20 | 0 | 0 | 0 |
| 12/11/2024 |
6.29
|
132,800 | 6.37 | 6.37 | 6.15 | 0 | 0 | 0 |
| 11/11/2024 |
6.34
|
431,000 | 6.51 | 6.51 | 6.10 | 0 | 0 | 0 |
| 08/11/2024 |
6.51
|
131,600 | 6.73 | 6.73 | 6.51 | 0 | 0 | 0 |
| 07/11/2024 |
6.70
|
187,300 | 6.77 | 6.85 | 6.35 | 0 | 0 | 0 |
| 06/11/2024 |
6.77
|
356,300 | 6.62 | 6.84 | 6.57 | 0 | 0 | 0 |
| 05/11/2024 |
6.68
|
197,800 | 6.84 | 6.91 | 6.60 | 0 | 0 | 0 |
| 04/11/2024 |
6.82
|
202,500 | 6.90 | 7.01 | 6.78 | 0 | 0 | 0 |
| 01/11/2024 |
6.89
|
597,100 | 6.95 | 7.04 | 6.87 | 0 | 0 | 0 |
| 31/10/2024 |
6.89
|
144,500 | 6.79 | 7.03 | 6.79 | 0 | 0 | 0 |
| 30/10/2024 |
6.98
|
107,200 | 6.94 | 6.99 | 6.93 | 0 | 0 | 0 |
| 29/10/2024 |
7.00
|
180,600 | 6.87 | 7.04 | 6.87 | 0 | 0 | 0 |