| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.30 | -17.65% | 2,942,900 | 3,700 | 0.0 |
1.07
1.70
1.07
|
|
2 tháng
(2026-08-06) |
-0.14 | -9.09% | 8,068,400 | 5,400 | 0.0 |
1.07
1.97
1.07
|
|
3 tháng
(2026-07-07) |
-0.37 | -20.90% | 11,551,700 | -3,800 | 0.0 |
1.07
1.97
1.07
|
|
6 tháng
(2026-04-08) |
-1.21 | -46.36% | 32,547,800 | -18,800 | 0.0 |
1.07
2.61
1.07
|
|
12 tháng
(2025-10-10) |
-0.77 | -35.48% | 119,644,500 | -423,800 | -1.2 |
1.07
3.31
1.07
|
|
24 tháng
(2024-12-06) |
-2.10 | -60% | 300,091,900 | 1,333,100 | 4.3 |
1.07
3.95
1.07
|
|
36 tháng
(2023-10-23) |
-3.12 | -69.03% | 536,200,500 | 1,307,911 | 4.1 |
1.07
5.26
1.07
|
|
60 tháng
(2021-11-01) |
-17.32 | -92.52% | 1,947,492,000 | 1,035,069 | -9.6 |
1.07
28.50
1.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
2.13
|
371,300 | 2.09 | 2.14 | 2.05 | 0 | 0 | 0 |
| 09/06/2026 |
2.04
|
125,000 | 2.05 | 2.07 | 2.03 | 0 | 0 | 0 |
| 08/06/2026 |
2.03
|
455,800 | 2.04 | 2.05 | 2.02 | 0 | 0 | 0 |
| 05/06/2026 |
2.04
|
174,600 | 2.06 | 2.09 | 2.04 | 0 | 0 | 0 |
| 04/06/2026 |
2.06
|
50,500 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
| 03/06/2026 |
2.08
|
361,800 | 2.03 | 2.10 | 2.03 | 0 | 0 | 0 |
| 02/06/2026 |
2.03
|
379,000 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 |
| 01/06/2026 |
2.04
|
252,500 | 2.04 | 2.06 | 2.01 | 0 | 9,700 | 0.0 |
| 29/05/2026 |
2.02
|
315,600 | 2.09 | 2.09 | 2.01 | 0 | 2,400 | 0.0 |
| 28/05/2026 |
2.03
|
396,900 | 2.09 | 2.12 | 2.02 | 3,700 | 11,600 | 0.0 |
| 27/05/2026 |
2.09
|
379,800 | 2.12 | 2.14 | 2.08 | 0 | 4,200 | 0.0 |
| 26/05/2026 |
2.12
|
510,900 | 2.25 | 2.25 | 2.10 | 19,900 | 6,400 | 0.0 |
| 25/05/2026 |
2.17
|
232,400 | 2.26 | 2.26 | 2.17 | 4,300 | 28,600 | -0.1 |
| 22/05/2026 |
2.26
|
735,500 | 2.34 | 2.34 | 2.26 | 0 | 27,900 | -0.1 |
| 21/05/2026 |
2.22
|
158,100 | 2.19 | 2.22 | 2.15 | 0 | 5,500 | 0.0 |
| 20/05/2026 |
2.08
|
482,500 | 2.17 | 2.17 | 2.05 | 42,200 | 7,000 | 0.1 |
| 19/05/2026 |
2.14
|
388,000 | 2.18 | 2.19 | 2.14 | 0 | 12,700 | 0.0 |
| 18/05/2026 |
2.16
|
360,700 | 2.19 | 2.20 | 2.15 | 33,200 | 19,300 | 0.0 |
| 15/05/2026 |
2.19
|
373,700 | 2.20 | 2.23 | 2.18 | 6,900 | 22,100 | 0.0 |
| 14/05/2026 |
2.20
|
230,600 | 2.21 | 2.23 | 2.19 | 8,100 | 4,500 | 0.0 |
| 13/05/2026 |
2.20
|
367,500 | 2.16 | 2.25 | 2.16 | 17,700 | 7,900 | 0.0 |
| 12/05/2026 |
2.19
|
392,400 | 2.22 | 2.26 | 2.17 | 4,000 | 0 | 0.0 |
| 11/05/2026 |
2.25
|
423,500 | 2.29 | 2.31 | 2.18 | 17,100 | 7,200 | 0.0 |
| 08/05/2026 |
2.27
|
372,100 | 2.34 | 2.34 | 2.26 | 0 | 5,200 | 0.0 |
| 07/05/2026 |
2.31
|
379,400 | 2.31 | 2.34 | 2.30 | 3,500 | 14,400 | 0.0 |
| 06/05/2026 |
2.30
|
361,000 | 2.31 | 2.33 | 2.28 | 0 | 29,500 | -0.1 |
| 05/05/2026 |
2.28
|
435,000 | 2.26 | 2.36 | 2.26 | 0 | 20,500 | 0.0 |
| 04/05/2026 |
2.34
|
415,900 | 2.38 | 2.40 | 2.33 | 24,400 | 6,100 | 0.0 |
| 29/04/2026 |
2.39
|
281,700 | 2.39 | 2.45 | 2.36 | 35,900 | 15,900 | 0.0 |
| 28/04/2026 |
2.38
|
365,600 | 2.41 | 2.41 | 2.32 | 25,700 | 9,000 | 0.0 |
| 24/04/2026 |
2.41
|
552,800 | 2.45 | 2.45 | 2.31 | 14,400 | 0 | 0.0 |
| 23/04/2026 |
2.45
|
845,700 | 2.55 | 2.57 | 2.40 | 7,600 | 25,900 | 0.0 |
| 22/04/2026 |
2.46
|
366,700 | 2.30 | 2.46 | 2.29 | 11,000 | 0 | 0.0 |
| 21/04/2026 |
2.30
|
851,800 | 2.36 | 2.36 | 2.28 | 0 | 31,300 | -0.1 |
| 20/04/2026 |
2.36
|
533,600 | 2.35 | 2.40 | 2.34 | 25,900 | 0 | 0.1 |
| 17/04/2026 |
2.39
|
338,100 | 2.42 | 2.43 | 2.39 | 0 | 0 | 0 |
| 16/04/2026 |
2.40
|
855,400 | 2.44 | 2.47 | 2.40 | 0 | 17,300 | 0.0 |
| 15/04/2026 |
2.47
|
682,300 | 2.55 | 2.55 | 2.44 | 0 | 16,000 | 0.0 |
| 14/04/2026 |
2.51
|
789,200 | 2.54 | 2.59 | 2.48 | 14,600 | 700 | 0.0 |
| 13/04/2026 |
2.52
|
349,800 | 2.53 | 2.58 | 2.50 | 30,800 | 27,300 | 0.0 |
| 10/04/2026 |
2.56
|
488,700 | 2.61 | 2.65 | 2.55 | 12,900 | 13,000 | 0.0 |
| 09/04/2026 |
2.61
|
437,600 | 2.61 | 2.65 | 2.58 | 7,000 | 400 | 0.0 |
| 08/04/2026 |
2.61
|
453,300 | 2.55 | 2.63 | 2.54 | 22,500 | 0 | 0.1 |
| 07/04/2026 |
2.51
|
401,400 | 2.50 | 2.52 | 2.35 | 21,800 | 4,900 | 0.0 |
| 06/04/2026 |
2.50
|
249,200 | 2.50 | 2.53 | 2.48 | 400 | 3,800 | 0.0 |
| 03/04/2026 |
2.50
|
321,400 | 2.50 | 2.60 | 2.48 | 4,900 | 1,500 | 0.0 |
| 02/04/2026 |
2.53
|
404,000 | 2.56 | 2.61 | 2.49 | 3,800 | 5,500 | 0.0 |
| 01/04/2026 |
2.56
|
502,000 | 2.65 | 2.72 | 2.55 | 1,500 | 8,900 | 0.0 |
| 31/03/2026 |
2.64
|
328,200 | 2.63 | 2.73 | 2.62 | 0 | 0 | 0 |
| 30/03/2026 |
2.62
|
316,200 | 2.59 | 2.64 | 2.53 | 3,500 | 3,000 | 0.0 |
| 27/03/2026 |
2.64
|
427,700 | 2.53 | 2.65 | 2.48 | 10,900 | 0 | 0.0 |
| 26/03/2026 |
2.53
|
394,800 | 2.52 | 2.57 | 2.47 | 0 | 5,800 | 0.0 |
| 25/03/2026 |
2.52
|
609,600 | 2.53 | 2.60 | 2.52 | 0 | 14,500 | 0.0 |
| 24/03/2026 |
2.53
|
419,000 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
| 23/03/2026 |
2.39
|
1,015,500 | 2.48 | 2.57 | 2.38 | 5,000 | 1,600 | 0.0 |
| 20/03/2026 |
2.47
|
605,500 | 2.57 | 2.57 | 2.46 | 800 | 0 | 0.0 |
| 19/03/2026 |
2.53
|
277,200 | 2.53 | 2.60 | 2.51 | 13,200 | 16,400 | 0.0 |
| 18/03/2026 |
2.53
|
1,291,200 | 2.68 | 2.68 | 2.51 | 1,000 | 201,600 | -0.5 |
| 17/03/2026 |
2.67
|
424,600 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 |
| 16/03/2026 |
2.68
|
399,000 | 2.70 | 2.72 | 2.66 | 0 | 1,000 | 0.0 |
| 13/03/2026 |
2.68
|
420,800 | 2.65 | 2.78 | 2.65 | 12,600 | 15,000 | 0.0 |
| 12/03/2026 |
2.71
|
575,800 | 2.68 | 2.78 | 2.60 | 0 | 5,000 | 0.0 |
| 11/03/2026 |
2.63
|
670,800 | 2.45 | 2.63 | 2.40 | 9,500 | 0 | 0.0 |
| 10/03/2026 |
2.46
|
1,354,100 | 2.44 | 2.58 | 2.39 | 13,700 | 66,200 | -0.1 |
| 09/03/2026 |
2.50
|
774,800 | 2.50 | 2.58 | 2.50 | 5,800 | 5,500 | 0.0 |
| 06/03/2026 |
2.68
|
1,095,900 | 2.86 | 2.89 | 2.67 | 0 | 251,100 | -0.7 |
| 05/03/2026 |
2.85
|
660,800 | 3.03 | 3.03 | 2.81 | 0 | 0 | 0 |
| 04/03/2026 |
2.92
|
1,384,700 | 2.88 | 3.03 | 2.75 | 13,400 | 13,400 | 0.0 |
| 03/03/2026 |
2.89
|
1,444,900 | 2.98 | 3.06 | 2.87 | 102,500 | 21,300 | 0.2 |
| 02/03/2026 |
3.08
|
2,658,500 | 3.08 | 3.26 | 3.08 | 0 | 0 | 0 |
| 27/02/2026 |
3.31
|
1,837,200 | 3.36 | 3.47 | 3.27 | 13,400 | 71,800 | -0.2 |
| 26/02/2026 |
3.29
|
3,748,800 | 3.27 | 3.29 | 3.18 | 21,300 | 21,300 | 0.0 |
| 25/02/2026 |
3.08
|
2,087,300 | 3.08 | 3.08 | 3 | 0 | 0 | 0 |
| 24/02/2026 |
2.88
|
1,148,700 | 2.71 | 2.88 | 2.71 | 51,800 | 0 | 0.1 |
| 23/02/2026 |
2.70
|
725,400 | 2.82 | 2.82 | 2.68 | 20,100 | 300 | 0.1 |
| 13/02/2026 |
2.67
|
432,000 | 2.66 | 2.77 | 2.66 | 2,000 | 0 | 0.0 |
| 12/02/2026 |
2.71
|
417,500 | 2.66 | 2.80 | 2.66 | 0 | 0 | 0 |
| 11/02/2026 |
2.66
|
987,900 | 2.80 | 2.80 | 2.56 | 100 | 3,800 | 0.0 |
| 10/02/2026 |
2.75
|
1,211,600 | 2.90 | 2.99 | 2.75 | 100 | 35,900 | -0.1 |
| 09/02/2026 |
2.95
|
1,048,300 | 2.95 | 3.09 | 2.90 | 100 | 3,200 | 0.0 |
| 06/02/2026 |
2.94
|
2,583,600 | 2.81 | 3.04 | 2.80 | 5,000 | 15,400 | 0.0 |
| 05/02/2026 |
2.85
|
2,026,900 | 2.70 | 2.85 | 2.58 | 38,200 | 35,200 | 0.0 |
| 04/02/2026 |
2.67
|
1,337,900 | 2.84 | 2.89 | 2.65 | 3,900 | 0 | 0.0 |
| 03/02/2026 |
2.84
|
2,083,000 | 2.94 | 3 | 2.84 | 1,000 | 5,000 | 0.0 |
| 02/02/2026 |
2.84
|
4,883,800 | 2.84 | 2.84 | 2.68 | 49,600 | 200 | 0.1 |
| 30/01/2026 |
2.66
|
915,500 | 2.66 | 2.66 | 2.66 | 0 | 2,000 | 0.0 |
| 29/01/2026 |
2.49
|
403,500 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
| 28/01/2026 |
2.33
|
572,800 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
| 27/01/2026 |
2.18
|
500,400 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
| 26/01/2026 |
2.15
|
477,800 | 2.15 | 2.20 | 2.12 | 0 | 0 | 0 |
| 23/01/2026 |
2.13
|
476,800 | 2.28 | 2.30 | 2.13 | 200 | 3,000 | 0.0 |
| 22/01/2026 |
2.28
|
414,200 | 2.21 | 2.33 | 2.21 | 0 | 0 | 0 |
| 21/01/2026 |
2.26
|
704,100 | 2.40 | 2.40 | 2.20 | 3,000 | 0 | 0.0 |
| 20/01/2026 |
2.27
|
1,503,200 | 2.12 | 2.27 | 2.12 | 0 | 6,800 | 0.0 |
| 19/01/2026 |
2.13
|
537,000 | 2.13 | 2.16 | 2.10 | 0 | 6,500 | 0.0 |
| 16/01/2026 |
2.12
|
294,600 | 2.14 | 2.16 | 2.12 | 0 | 0 | 0 |
| 15/01/2026 |
2.14
|
222,800 | 2.11 | 2.15 | 2.11 | 0 | 0 | 0 |
| 14/01/2026 |
2.11
|
645,000 | 2.13 | 2.18 | 2.11 | 0 | 0 | 0 |
| 13/01/2026 |
2.16
|
244,500 | 2.16 | 2.18 | 2.12 | 0 | 0 | 0 |
| 12/01/2026 |
2.14
|
282,200 | 2.09 | 2.20 | 2.09 | 0 | 12,600 | 0.0 |