| 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) |
-0.08 | -2.67% | 564,400 | 0 | 0 |
2.90
4.45
2.94
|
|
2 tháng
(2026-07-20) |
-0.29 | -9.03% | 1,091,200 | 0 | 0 |
2.90
4.45
2.94
|
|
3 tháng
(2026-06-22) |
-0.68 | -18.89% | 1,363,600 | 0 | 0 |
2.90
4.45
2.94
|
|
6 tháng
(2026-03-23) |
-0.70 | -19.34% | 5,450,700 | 0 | 0 |
2.90
4.48
2.94
|
|
12 tháng
(2025-09-23) |
-2.54 | -46.52% | 12,669,900 | 0 | 0 |
2.90
5.50
2.94
|
|
24 tháng
(2024-09-30) |
-5.28 | -64.38% | 61,678,200 | 0 | 0 |
2.90
9.07
2.94
|
|
36 tháng
(2023-10-04) |
-5.05 | -63.37% | 133,455,900 | 0 | 0 |
2.73
9.07
2.94
|
|
60 tháng
(2021-10-14) |
-3.51 | -54.58% | 434,495,200 | 68,611 | -4.2 |
2.73
16.93
2.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
4.48
|
24,100 | 4.54 | 4.54 | 4.25 | 0 | 0 | 0 |
| 30/04/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 29/04/2026 |
3.98
|
183,000 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 28/04/2026 |
4
|
181,800 | 3.88 | 4.08 | 3.88 | 0 | 0 | 0 |
| 27/04/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2026 |
3.91
|
105,400 | 3.98 | 4.03 | 3.91 | 0 | 0 | 0 |
| 23/04/2026 |
3.90
|
204,500 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 |
| 22/04/2026 |
3.78
|
331,600 | 3.59 | 3.78 | 3.59 | 0 | 0 | 0 |
| 21/04/2026 |
3.54
|
49,300 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
| 20/04/2026 |
3.57
|
33,600 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 17/04/2026 |
3.65
|
67,600 | 3.59 | 3.68 | 3.57 | 0 | 0 | 0 |
| 16/04/2026 |
3.66
|
28,300 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 15/04/2026 |
3.62
|
43,100 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
| 14/04/2026 |
3.72
|
215,800 | 3.65 | 3.72 | 3.64 | 0 | 0 | 0 |
| 13/04/2026 |
3.65
|
30,700 | 3.63 | 3.70 | 3.61 | 0 | 0 | 0 |
| 10/04/2026 |
3.63
|
10,800 | 3.65 | 3.70 | 3.63 | 0 | 0 | 0 |
| 09/04/2026 |
3.65
|
29,000 | 3.71 | 3.72 | 3.60 | 0 | 0 | 0 |
| 08/04/2026 |
3.72
|
60,700 | 3.72 | 3.73 | 3.50 | 0 | 0 | 0 |
| 07/04/2026 |
3.72
|
32,200 | 3.63 | 3.75 | 3.60 | 0 | 0 | 0 |
| 06/04/2026 |
3.63
|
4,000 | 3.60 | 3.75 | 3.60 | 0 | 0 | 0 |
| 03/04/2026 |
3.76
|
34,000 | 3.62 | 3.79 | 3.60 | 0 | 0 | 0 |
| 02/04/2026 |
3.80
|
5,100 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
| 01/04/2026 |
3.81
|
44,900 | 3.59 | 3.87 | 3.59 | 0 | 0 | 0 |
| 31/03/2026 |
3.80
|
80,100 | 3.81 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/03/2026 |
3.81
|
57,500 | 3.72 | 3.82 | 3.61 | 0 | 0 | 0 |
| 27/03/2026 |
3.79
|
20,000 | 3.72 | 3.82 | 3.65 | 0 | 0 | 0 |
| 26/03/2026 |
3.72
|
24,600 | 3.79 | 3.80 | 3.68 | 0 | 0 | 0 |
| 25/03/2026 |
3.79
|
34,700 | 3.60 | 3.84 | 3.60 | 0 | 0 | 0 |
| 24/03/2026 |
3.80
|
84,400 | 3.63 | 3.84 | 3.52 | 0 | 0 | 0 |
| 23/03/2026 |
3.62
|
38,200 | 3.73 | 3.73 | 3.50 | 0 | 0 | 0 |
| 20/03/2026 |
3.71
|
3,600 | 3.73 | 3.74 | 3.62 | 0 | 0 | 0 |
| 19/03/2026 |
3.75
|
4,400 | 3.74 | 3.86 | 3.70 | 0 | 0 | 0 |
| 18/03/2026 |
3.74
|
45,800 | 3.69 | 3.95 | 3.69 | 0 | 0 | 0 |
| 17/03/2026 |
3.70
|
18,200 | 3.63 | 3.73 | 3.61 | 0 | 0 | 0 |
| 16/03/2026 |
3.76
|
8,500 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
| 13/03/2026 |
3.74
|
136,400 | 3.76 | 3.78 | 3.63 | 0 | 0 | 0 |
| 12/03/2026 |
3.63
|
8,000 | 3.77 | 3.78 | 3.63 | 0 | 0 | 0 |
| 11/03/2026 |
3.77
|
94,200 | 3.63 | 3.79 | 3.60 | 0 | 0 | 0 |
| 10/03/2026 |
3.63
|
95,700 | 3.74 | 3.87 | 3.62 | 0 | 0 | 0 |
| 09/03/2026 |
3.71
|
65,100 | 3.90 | 3.98 | 3.71 | 0 | 0 | 0 |
| 06/03/2026 |
3.98
|
31,100 | 3.95 | 3.98 | 3.91 | 0 | 0 | 0 |
| 05/03/2026 |
3.97
|
18,400 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 04/03/2026 |
3.96
|
57,100 | 4.04 | 4.04 | 3.78 | 0 | 0 | 0 |
| 03/03/2026 |
4.05
|
42,300 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 02/03/2026 |
4.08
|
153,700 | 4.10 | 4.16 | 3.99 | 0 | 0 | 0 |
| 27/02/2026 |
4.10
|
17,800 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
| 26/02/2026 |
4.19
|
28,600 | 4.19 | 4.20 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4.19
|
89,500 | 4.29 | 4.29 | 4.06 | 0 | 0 | 0 |
| 24/02/2026 |
4.29
|
30,200 | 4.30 | 4.39 | 4.28 | 0 | 0 | 0 |
| 23/02/2026 |
4.29
|
49,600 | 4.40 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/02/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/02/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/02/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/02/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/02/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/02/2026 |
4.26
|
11,500 | 4.15 | 4.28 | 4.15 | 0 | 0 | 0 |
| 12/02/2026 |
4.10
|
12,200 | 4.28 | 4.29 | 4.10 | 0 | 0 | 0 |
| 11/02/2026 |
4.29
|
22,200 | 4.26 | 4.29 | 4.26 | 0 | 0 | 0 |
| 10/02/2026 |
4.27
|
15,100 | 4.29 | 4.30 | 4.25 | 0 | 0 | 0 |
| 09/02/2026 |
4.29
|
48,400 | 4.26 | 4.29 | 4.25 | 0 | 0 | 0 |
| 06/02/2026 |
4.29
|
5,700 | 4.26 | 4.33 | 4.25 | 0 | 0 | 0 |
| 05/02/2026 |
4.29
|
2,000 | 4.26 | 4.31 | 4.26 | 0 | 0 | 0 |
| 04/02/2026 |
4.35
|
15,900 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 03/02/2026 |
4.33
|
40,400 | 4.39 | 4.39 | 4.23 | 0 | 0 | 0 |
| 02/02/2026 |
4.30
|
68,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/01/2026 |
4.40
|
24,000 | 4.31 | 4.41 | 4.30 | 0 | 0 | 0 |
| 29/01/2026 |
4.38
|
16,800 | 4.25 | 4.38 | 4.25 | 0 | 0 | 0 |
| 28/01/2026 |
4.38
|
25,000 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
| 27/01/2026 |
4.40
|
20,600 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/01/2026 |
4.40
|
24,500 | 4.36 | 4.41 | 4.35 | 0 | 0 | 0 |
| 23/01/2026 |
4.40
|
20,000 | 4.40 | 4.42 | 4.38 | 0 | 0 | 0 |
| 22/01/2026 |
4.40
|
105,800 | 4.33 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/01/2026 |
4.39
|
38,800 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 20/01/2026 |
4.43
|
48,000 | 4.42 | 4.50 | 4.32 | 0 | 0 | 0 |
| 19/01/2026 |
4.42
|
62,000 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
| 16/01/2026 |
4.42
|
52,300 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
| 15/01/2026 |
4.36
|
79,200 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.36
|
52,200 | 4.41 | 4.45 | 4.30 | 0 | 0 | 0 |
| 13/01/2026 |
4.35
|
65,500 | 4.45 | 4.46 | 4.35 | 0 | 0 | 0 |
| 12/01/2026 |
4.46
|
111,700 | 4.40 | 4.49 | 4.30 | 0 | 0 | 0 |
| 09/01/2026 |
4.45
|
72,700 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
| 08/01/2026 |
4.55
|
44,100 | 4.49 | 4.60 | 4.47 | 0 | 0 | 0 |
| 07/01/2026 |
4.50
|
17,400 | 4.48 | 4.52 | 4.42 | 0 | 0 | 0 |
| 06/01/2026 |
4.48
|
12,200 | 4.50 | 4.54 | 4.46 | 0 | 0 | 0 |
| 05/01/2026 |
4.48
|
24,100 | 4.54 | 4.54 | 4.25 | 0 | 0 | 0 |
| 02/01/2026 |
4.40
|
24,000 | 4.31 | 4.41 | 4.30 | 0 | 0 | 0 |
| 01/01/2026 |
4.53
|
34,500 | 4.52 | 4.55 | 4.48 | 0 | 0 | 0 |
| 31/12/2025 |
4.53
|
34,500 | 4.52 | 4.55 | 4.48 | 0 | 0 | 0 |
| 30/12/2025 |
4.51
|
30,500 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 29/12/2025 |
4.51
|
88,100 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
51,300 | 4.58 | 4.65 | 4.50 | 0 | 0 | 0 |
| 25/12/2025 |
4.58
|
11,900 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 |
| 24/12/2025 |
4.55
|
49,000 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
| 23/12/2025 |
4.74
|
48,200 | 4.75 | 4.76 | 4.60 | 0 | 0 | 0 |
| 22/12/2025 |
4.75
|
107,000 | 4.73 | 4.75 | 4.64 | 0 | 0 | 0 |
| 19/12/2025 |
4.73
|
164,000 | 4.75 | 4.80 | 4.65 | 0 | 0 | 0 |
| 18/12/2025 |
4.83
|
20,800 | 4.82 | 4.84 | 4.75 | 0 | 0 | 0 |
| 17/12/2025 |
4.83
|
9,900 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
| 16/12/2025 |
4.84
|
16,100 | 4.81 | 4.84 | 4.71 | 0 | 0 | 0 |
| 15/12/2025 |
4.81
|
15,600 | 4.86 | 4.86 | 4.70 | 0 | 0 | 0 |