| 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) |
-0.26 | -9.70% | 2,084,100 | -13,900 | -0.0 |
2.42
3.78
2.43
|
|
2 tháng
(2026-07-20) |
-0.59 | -19.60% | 3,228,000 | -9,800 | -0.0 |
2.42
3.78
2.43
|
|
3 tháng
(2026-06-22) |
-0.88 | -26.67% | 4,029,600 | -13,100 | -0.0 |
2.42
3.78
2.43
|
|
6 tháng
(2026-03-23) |
-0.70 | -22.44% | 12,876,000 | -16,000 | -0.1 |
2.42
3.93
2.43
|
|
12 tháng
(2025-09-23) |
-2.49 | -50.71% | 55,756,300 | -2,300 | -0.2 |
2.42
5.15
2.43
|
|
24 tháng
(2024-09-30) |
-1.20 | -33.15% | 183,316,800 | 449,600 | 1.1 |
2.42
6.07
2.43
|
|
36 tháng
(2023-10-04) |
-1.13 | -31.83% | 297,906,000 | 482,448 | 1.2 |
2.42
6.07
2.43
|
|
60 tháng
(2021-10-14) |
-4.67 | -65.87% | 808,651,500 | 425,604 | -0.6 |
2.42
15.80
2.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
3.93
|
202,000 | 3.92 | 3.99 | 3.91 | 0 | 0 | 0 |
| 30/04/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 29/04/2026 |
3.50
|
26,900 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 28/04/2026 |
3.50
|
136,900 | 3.51 | 3.53 | 3.50 | 1,400 | 0 | 0.0 |
| 27/04/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 24/04/2026 |
3.51
|
102,800 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
| 23/04/2026 |
3.53
|
379,000 | 3.51 | 3.58 | 3.51 | 10,900 | 1,400 | 0.0 |
| 22/04/2026 |
3.55
|
120,800 | 3.52 | 3.58 | 3.51 | 0 | 0 | 0 |
| 21/04/2026 |
3.55
|
265,500 | 3.60 | 3.60 | 3.55 | 0 | 9,500 | -0.0 |
| 20/04/2026 |
3.60
|
121,600 | 3.57 | 3.62 | 3.52 | 7,800 | 0 | 0.0 |
| 17/04/2026 |
3.57
|
125,400 | 3.50 | 3.59 | 3.49 | 0 | 0 | 0 |
| 16/04/2026 |
3.55
|
215,600 | 3.66 | 3.66 | 3.50 | 17,300 | 9,500 | 0.0 |
| 15/04/2026 |
3.67
|
133,900 | 3.63 | 3.69 | 3.63 | 0 | 22,700 | -0.1 |
| 14/04/2026 |
3.63
|
281,900 | 3.55 | 3.66 | 3.52 | 2,200 | 600 | 0.0 |
| 13/04/2026 |
3.53
|
161,600 | 3.52 | 3.54 | 3.48 | 0 | 3,900 | -0.0 |
| 10/04/2026 |
3.52
|
116,200 | 3.46 | 3.52 | 3.45 | 0 | 0 | 0 |
| 09/04/2026 |
3.49
|
172,400 | 3.46 | 3.50 | 3.41 | 3,900 | 0 | 0.0 |
| 08/04/2026 |
3.46
|
277,000 | 3.42 | 3.51 | 3.35 | 10,900 | 6,200 | 0.0 |
| 07/04/2026 |
3.39
|
164,900 | 3.37 | 3.42 | 3.37 | 1,600 | 0 | 0.0 |
| 06/04/2026 |
3.42
|
137,300 | 3.35 | 3.42 | 3.35 | 0 | 800 | -0.0 |
| 03/04/2026 |
3.38
|
105,000 | 3.35 | 3.41 | 3.35 | 0 | 100 | -0.0 |
| 02/04/2026 |
3.38
|
177,800 | 3.32 | 3.40 | 3.27 | 1,000 | 2,900 | -0.0 |
| 01/04/2026 |
3.36
|
194,100 | 3.29 | 3.37 | 3.29 | 100 | 0 | 0.0 |
| 31/03/2026 |
3.29
|
144,900 | 3.26 | 3.30 | 3.26 | 3,000 | 0 | 0.0 |
| 30/03/2026 |
3.28
|
193,900 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 |
| 27/03/2026 |
3.28
|
315,900 | 3.20 | 3.29 | 3.19 | 0 | 0 | 0 |
| 26/03/2026 |
3.20
|
229,700 | 3.19 | 3.22 | 3.18 | 0 | 0 | 0 |
| 25/03/2026 |
3.19
|
393,500 | 3.19 | 3.21 | 3.17 | 0 | 0 | 0 |
| 24/03/2026 |
3.19
|
310,200 | 3.15 | 3.28 | 3.07 | 22,900 | 0 | 0.1 |
| 23/03/2026 |
3.12
|
404,700 | 3.16 | 3.17 | 3.01 | 13,100 | 21,600 | -0.0 |
| 20/03/2026 |
3.16
|
186,200 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 19/03/2026 |
3.18
|
111,400 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 18/03/2026 |
3.18
|
172,000 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 |
| 17/03/2026 |
3.18
|
265,000 | 3.13 | 3.22 | 3.13 | 0 | 0 | 0 |
| 16/03/2026 |
3.17
|
154,400 | 3.21 | 3.23 | 3.16 | 7,700 | 0 | 0.0 |
| 13/03/2026 |
3.13
|
216,900 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 12/03/2026 |
3.24
|
107,100 | 3.25 | 3.25 | 3.21 | 900 | 1,000 | -0.0 |
| 11/03/2026 |
3.25
|
292,600 | 3.20 | 3.28 | 3.18 | 8,400 | 0 | 0.0 |
| 10/03/2026 |
3.18
|
187,200 | 3.12 | 3.30 | 3.12 | 4,800 | 8,100 | -0.0 |
| 09/03/2026 |
3.14
|
847,900 | 3.29 | 3.30 | 3.14 | 1,000 | 4,200 | -0.0 |
| 06/03/2026 |
3.37
|
153,100 | 3.37 | 3.40 | 3.33 | 0 | 1,700 | -0.0 |
| 05/03/2026 |
3.39
|
197,300 | 3.37 | 3.43 | 3.37 | 8,100 | 0 | 0.0 |
| 04/03/2026 |
3.37
|
344,700 | 3.39 | 3.40 | 3.28 | 8,200 | 0 | 0.0 |
| 03/03/2026 |
3.38
|
208,000 | 3.36 | 3.49 | 3.35 | 1,700 | 0 | 0.0 |
| 02/03/2026 |
3.35
|
597,800 | 3.53 | 3.53 | 3.35 | 5,000 | 16,900 | -0.0 |
| 27/02/2026 |
3.60
|
311,900 | 3.67 | 3.70 | 3.60 | 15,000 | 0 | 0.1 |
| 26/02/2026 |
3.67
|
129,500 | 3.69 | 3.72 | 3.65 | 0 | 0 | 0 |
| 25/02/2026 |
3.69
|
94,800 | 3.68 | 3.70 | 3.67 | 7,900 | 0 | 0.0 |
| 24/02/2026 |
3.68
|
89,400 | 3.67 | 3.70 | 3.63 | 14,000 | 0 | 0.1 |
| 23/02/2026 |
3.67
|
167,700 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 20/02/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 19/02/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 18/02/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 17/02/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 16/02/2026 |
2.49
|
99,000 | 2.52 | 2.55 | 2.35 | 0 | 300 | -0.0 |
| 13/02/2026 |
3.68
|
86,200 | 3.67 | 3.72 | 3.66 | 800 | 0 | 0.0 |
| 12/02/2026 |
3.69
|
125,200 | 3.71 | 3.72 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.73
|
82,100 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 |
| 10/02/2026 |
3.67
|
56,700 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
| 09/02/2026 |
3.67
|
85,000 | 3.63 | 3.75 | 3.63 | 0 | 4,000 | -0.0 |
| 06/02/2026 |
3.64
|
286,100 | 3.69 | 3.69 | 3.62 | 5,000 | 34,700 | -0.1 |
| 05/02/2026 |
3.69
|
103,900 | 3.72 | 3.76 | 3.69 | 5,000 | 0 | 0.0 |
| 04/02/2026 |
3.75
|
192,600 | 3.77 | 3.77 | 3.71 | 2,000 | 0 | 0.0 |
| 03/02/2026 |
3.75
|
67,100 | 3.75 | 3.80 | 3.72 | 0 | 0 | 0 |
| 02/02/2026 |
3.74
|
97,800 | 3.75 | 3.76 | 3.70 | 4,500 | 0 | 0.0 |
| 30/01/2026 |
3.74
|
93,700 | 3.73 | 3.77 | 3.71 | 300 | 0 | 0.0 |
| 29/01/2026 |
3.72
|
70,500 | 3.74 | 3.75 | 3.70 | 0 | 0 | 0 |
| 28/01/2026 |
3.69
|
193,500 | 3.71 | 3.76 | 3.68 | 34,200 | 0 | 0.1 |
| 27/01/2026 |
3.69
|
95,200 | 3.71 | 3.74 | 3.66 | 0 | 0 | 0 |
| 26/01/2026 |
3.70
|
215,800 | 3.73 | 3.81 | 3.70 | 5,000 | 0 | 0.0 |
| 23/01/2026 |
3.79
|
118,300 | 3.84 | 3.87 | 3.79 | 0 | 0 | 0 |
| 22/01/2026 |
3.84
|
370,700 | 3.80 | 3.93 | 3.74 | 0 | 25,500 | -0.1 |
| 21/01/2026 |
3.79
|
252,800 | 3.81 | 3.82 | 3.73 | 0 | 24,000 | -0.1 |
| 20/01/2026 |
3.80
|
271,200 | 3.78 | 3.88 | 3.73 | 300 | 0 | 0.0 |
| 19/01/2026 |
3.78
|
268,400 | 3.75 | 3.78 | 3.71 | 0 | 0 | 0 |
| 16/01/2026 |
3.73
|
322,300 | 3.77 | 3.77 | 3.72 | 53,100 | 0 | 0.2 |
| 15/01/2026 |
3.74
|
191,700 | 3.79 | 3.79 | 3.72 | 1,400 | 0 | 0.0 |
| 14/01/2026 |
3.79
|
507,800 | 3.83 | 3.85 | 3.73 | 71,800 | 0 | 0.3 |
| 13/01/2026 |
3.86
|
187,100 | 3.82 | 3.88 | 3.81 | 0 | 0 | 0 |
| 12/01/2026 |
3.80
|
263,500 | 3.78 | 3.81 | 3.70 | 0 | 6,000 | -0.0 |
| 09/01/2026 |
3.78
|
875,500 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 |
| 08/01/2026 |
3.85
|
357,200 | 3.92 | 3.94 | 3.85 | 0 | 0 | 0 |
| 07/01/2026 |
3.92
|
181,000 | 3.94 | 3.95 | 3.89 | 6,000 | 0 | 0.0 |
| 06/01/2026 |
3.93
|
178,500 | 3.93 | 3.97 | 3.88 | 0 | 0 | 0 |
| 05/01/2026 |
3.93
|
202,000 | 3.92 | 3.99 | 3.91 | 0 | 0 | 0 |
| 02/01/2026 |
3.74
|
93,700 | 3.73 | 3.77 | 3.71 | 300 | 0 | 0.0 |
| 01/01/2026 |
3.93
|
633,400 | 3.96 | 3.98 | 3.89 | 5,000 | 0 | 0.0 |
| 31/12/2025 |
3.93
|
633,400 | 3.96 | 3.98 | 3.89 | 5,000 | 0 | 0.0 |
| 30/12/2025 |
3.99
|
296,100 | 3.98 | 4 | 3.90 | 0 | 2,100 | -0.0 |
| 29/12/2025 |
3.97
|
307,400 | 3.97 | 4.02 | 3.94 | 0 | 0 | 0 |
| 26/12/2025 |
3.95
|
503,900 | 3.97 | 4 | 3.84 | 0 | 0 | 0 |
| 25/12/2025 |
3.97
|
428,300 | 4.01 | 4.03 | 3.97 | 0 | 0 | 0 |
| 24/12/2025 |
4
|
386,000 | 4.08 | 4.09 | 4 | 2,100 | 0 | 0.0 |
| 23/12/2025 |
4.03
|
457,000 | 4.09 | 4.15 | 4 | 0 | 0 | 0 |
| 22/12/2025 |
4.11
|
312,700 | 4.09 | 4.15 | 4.07 | 0 | 2,500 | -0.0 |
| 19/12/2025 |
4.09
|
316,400 | 4.18 | 4.20 | 4.09 | 0 | 8,500 | -0.0 |
| 18/12/2025 |
4.10
|
366,600 | 4.16 | 4.27 | 4.09 | 0 | 10,700 | -0.0 |
| 17/12/2025 |
4.28
|
318,500 | 4.29 | 4.34 | 4.10 | 0 | 11,200 | -0.0 |
| 16/12/2025 |
4.29
|
320,700 | 4.22 | 4.31 | 4.15 | 0 | 0 | 0 |
| 15/12/2025 |
4.29
|
628,900 | 4.10 | 4.35 | 4.09 | 7,800 | 9,100 | -0.0 |