| 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) |
0.05 | 2.19% | 2,207,800 | 0 | 0 |
2.03
2.33
2.19
|
|
2 tháng
(2026-08-06) |
-0.15 | -6.05% | 3,516,000 | 0 | 0 |
2.03
2.53
2.19
|
|
3 tháng
(2026-07-07) |
-0.85 | -26.73% | 5,095,700 | 0 | 0 |
2.03
3.20
2.19
|
|
6 tháng
(2026-04-08) |
-0.65 | -21.81% | 11,949,600 | 0 | 0 |
2.03
3.62
2.19
|
|
12 tháng
(2025-10-10) |
-1.66 | -41.60% | 24,865,600 | 0 | 0 |
2.03
3.99
2.19
|
|
24 tháng
(2024-10-15) |
-0.78 | -25.08% | 91,194,400 | 0 | 0 |
2.03
4.37
2.19
|
|
36 tháng
(2023-10-23) |
-1.79 | -43.45% | 134,063,600 | -106,400 | -0.4 |
2.03
4.53
2.19
|
|
60 tháng
(2021-11-01) |
-7.29 | -75.78% | 645,046,000 | -123,135 | -4.3 |
2.03
14.75
2.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
3.62
|
199,500 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 08/01/2026 |
3.63
|
416,200 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
| 07/01/2026 |
3.68
|
93,800 | 3.68 | 3.69 | 3.62 | 0 | 0 | 0 |
| 06/01/2026 |
3.69
|
36,700 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 05/01/2026 |
3.69
|
74,300 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
| 31/12/2025 |
3.70
|
23,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/12/2025 |
3.71
|
209,000 | 3.70 | 3.71 | 3.58 | 0 | 0 | 0 |
| 29/12/2025 |
3.71
|
19,400 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
| 26/12/2025 |
3.71
|
94,000 | 3.70 | 3.72 | 3.67 | 0 | 0 | 0 |
| 25/12/2025 |
3.72
|
76,500 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 24/12/2025 |
3.73
|
83,200 | 3.73 | 3.74 | 3.72 | 0 | 0 | 0 |
| 23/12/2025 |
3.73
|
78,400 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 22/12/2025 |
3.74
|
116,100 | 3.74 | 3.77 | 3.73 | 0 | 0 | 0 |
| 19/12/2025 |
3.73
|
40,800 | 3.76 | 3.85 | 3.73 | 0 | 0 | 0 |
| 18/12/2025 |
3.76
|
99,500 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
| 17/12/2025 |
3.77
|
74,300 | 3.77 | 3.78 | 3.76 | 0 | 0 | 0 |
| 16/12/2025 |
3.77
|
96,000 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 |
| 15/12/2025 |
3.77
|
790,500 | 3.77 | 3.78 | 3.75 | 0 | 0 | 0 |
| 12/12/2025 |
3.77
|
46,700 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
| 11/12/2025 |
3.78
|
155,600 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 10/12/2025 |
3.78
|
143,900 | 3.78 | 3.81 | 3.76 | 0 | 0 | 0 |
| 09/12/2025 |
3.78
|
14,800 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
| 08/12/2025 |
3.75
|
97,100 | 3.77 | 3.79 | 3.71 | 0 | 0 | 0 |
| 05/12/2025 |
3.79
|
157,100 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 |
| 04/12/2025 |
3.80
|
99,900 | 3.80 | 3.82 | 3.77 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
23,000 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 02/12/2025 |
3.79
|
37,900 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
| 01/12/2025 |
3.79
|
86,200 | 3.80 | 3.81 | 3.79 | 0 | 0 | 0 |
| 28/11/2025 |
3.80
|
105,800 | 3.80 | 3.85 | 3.76 | 0 | 0 | 0 |
| 27/11/2025 |
3.80
|
78,600 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 26/11/2025 |
3.80
|
67,900 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 |
| 25/11/2025 |
3.80
|
165,300 | 3.77 | 3.85 | 3.76 | 0 | 0 | 0 |
| 24/11/2025 |
3.79
|
132,100 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
| 21/11/2025 |
3.80
|
490,300 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
| 20/11/2025 |
3.80
|
35,700 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
| 19/11/2025 |
3.80
|
76,500 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 18/11/2025 |
3.80
|
40,200 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 |
| 17/11/2025 |
3.80
|
105,300 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
| 14/11/2025 |
3.71
|
22,300 | 3.70 | 3.71 | 3.68 | 0 | 0 | 0 |
| 13/11/2025 |
3.71
|
73,800 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 12/11/2025 |
3.64
|
51,500 | 3.65 | 3.71 | 3.64 | 0 | 0 | 0 |
| 11/11/2025 |
3.65
|
257,800 | 3.67 | 3.68 | 3.65 | 0 | 0 | 0 |
| 10/11/2025 |
3.66
|
41,400 | 3.68 | 3.72 | 3.66 | 0 | 0 | 0 |
| 07/11/2025 |
3.72
|
91,000 | 3.70 | 3.73 | 3.60 | 0 | 0 | 0 |
| 06/11/2025 |
3.73
|
103,700 | 3.72 | 3.73 | 3.69 | 0 | 0 | 0 |
| 05/11/2025 |
3.73
|
107,900 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
| 04/11/2025 |
3.73
|
125,100 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
| 03/11/2025 |
3.73
|
206,900 | 3.75 | 3.79 | 3.49 | 0 | 0 | 0 |
| 31/10/2025 |
3.75
|
45,300 | 3.79 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/10/2025 |
3.74
|
54,100 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |
| 29/10/2025 |
3.71
|
235,100 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 |
| 28/10/2025 |
3.70
|
81,700 | 3.69 | 3.70 | 3.66 | 0 | 0 | 0 |
| 27/10/2025 |
3.67
|
160,500 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 24/10/2025 |
3.71
|
117,000 | 3.72 | 3.73 | 3.69 | 0 | 0 | 0 |
| 23/10/2025 |
3.72
|
92,500 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
| 22/10/2025 |
3.72
|
284,400 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
| 21/10/2025 |
3.73
|
950,100 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
| 20/10/2025 |
3.76
|
182,500 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
| 17/10/2025 |
3.90
|
100,500 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 16/10/2025 |
3.91
|
133,500 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 15/10/2025 |
3.92
|
251,600 | 3.94 | 3.95 | 3.88 | 0 | 0 | 0 |
| 14/10/2025 |
3.94
|
355,700 | 3.98 | 3.99 | 3.93 | 0 | 0 | 0 |
| 13/10/2025 |
3.98
|
386,400 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/10/2025 |
3.99
|
262,300 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 09/10/2025 |
4.02
|
266,500 | 4.01 | 4.02 | 3.95 | 0 | 0 | 0 |
| 08/10/2025 |
4.01
|
135,800 | 4.02 | 4.03 | 3.96 | 0 | 0 | 0 |
| 07/10/2025 |
3.95
|
146,300 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 |
| 06/10/2025 |
4.03
|
160,800 | 4 | 4.03 | 3.96 | 0 | 0 | 0 |
| 03/10/2025 |
4.01
|
385,500 | 4.01 | 4.03 | 3.94 | 0 | 0 | 0 |
| 02/10/2025 |
4.01
|
106,200 | 3.99 | 4.06 | 3.98 | 0 | 0 | 0 |
| 01/10/2025 |
4.05
|
245,700 | 3.99 | 4.07 | 3.98 | 0 | 0 | 0 |
| 30/09/2025 |
3.99
|
236,600 | 4 | 4.07 | 3.92 | 0 | 0 | 0 |
| 29/09/2025 |
4
|
123,700 | 4 | 4.01 | 3.96 | 0 | 0 | 0 |
| 26/09/2025 |
4
|
181,000 | 3.95 | 4.02 | 3.92 | 0 | 0 | 0 |
| 25/09/2025 |
3.95
|
259,300 | 3.97 | 3.98 | 3.93 | 0 | 0 | 0 |
| 24/09/2025 |
3.97
|
348,500 | 3.97 | 3.99 | 3.75 | 0 | 0 | 0 |
| 23/09/2025 |
3.97
|
227,200 | 3.99 | 4 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.99
|
310,000 | 3.97 | 4.08 | 3.94 | 0 | 0 | 0 |
| 19/09/2025 |
4
|
732,700 | 4.05 | 4.07 | 3.94 | 0 | 0 | 0 |
| 18/09/2025 |
4.07
|
1,766,700 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 |
| 17/09/2025 |
4.37
|
785,000 | 4.30 | 4.46 | 4.28 | 0 | 0 | 0 |
| 16/09/2025 |
4.21
|
5,072,100 | 3.95 | 4.21 | 3.95 | 0 | 0 | 0 |
| 15/09/2025 |
3.94
|
620,900 | 4 | 4 | 3.91 | 0 | 0 | 0 |
| 12/09/2025 |
3.95
|
383,100 | 3.94 | 3.95 | 3.89 | 0 | 0 | 0 |
| 11/09/2025 |
3.91
|
346,700 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
| 10/09/2025 |
3.92
|
333,600 | 3.88 | 3.93 | 3.85 | 0 | 0 | 0 |
| 09/09/2025 |
3.90
|
286,300 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 |
| 08/09/2025 |
3.89
|
2,607,500 | 3.80 | 3.95 | 3.79 | 0 | 0 | 0 |
| 05/09/2025 |
3.80
|
487,100 | 3.80 | 3.86 | 3.79 | 0 | 0 | 0 |
| 04/09/2025 |
3.80
|
189,800 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 03/09/2025 |
3.81
|
364,500 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 |
| 29/08/2025 |
3.80
|
538,200 | 3.80 | 3.81 | 3.75 | 0 | 0 | 0 |
| 28/08/2025 |
3.80
|
346,000 | 3.72 | 3.80 | 3.72 | 0 | 0 | 0 |
| 27/08/2025 |
3.72
|
327,200 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
| 26/08/2025 |
3.70
|
215,800 | 3.73 | 3.74 | 3.64 | 0 | 0 | 0 |
| 25/08/2025 |
3.76
|
202,700 | 3.73 | 3.81 | 3.73 | 0 | 0 | 0 |
| 22/08/2025 |
3.73
|
237,800 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
| 21/08/2025 |
3.82
|
327,100 | 3.85 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/08/2025 |
3.85
|
775,000 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
| 19/08/2025 |
3.92
|
260,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |