| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.26 | -8.50% | 712,400 | -1,600 | 0.0 |
2.68
3.06
2.68
|
|
2 tháng
(2026-08-10) |
-0.20 | -6.67% | 1,300,500 | 6,600 | 0.0 |
2.68
3.09
2.68
|
|
3 tháng
(2026-07-10) |
-0.39 | -12.30% | 1,894,200 | 11,800 | 0.0 |
2.68
3.20
2.68
|
|
6 tháng
(2026-04-13) |
-0.43 | -13.35% | 3,749,600 | 6,400 | 0.0 |
2.68
3.50
2.68
|
|
12 tháng
(2025-10-13) |
-0.78 | -21.85% | 9,427,900 | -1,300 | 0.0 |
2.68
3.58
2.68
|
|
24 tháng
(2024-10-18) |
-0.19 | -6.30% | 56,395,800 | 170,900 | 0.6 |
2.68
5
2.68
|
|
36 tháng
(2023-10-24) |
-2.04 | -42.21% | 71,365,400 | 220,800 | 0.8 |
2.68
5
2.68
|
|
60 tháng
(2021-11-03) |
-4.10 | -59.44% | 232,983,600 | 654,509 | 4.4 |
2.68
11.39
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
3.39
|
30,700 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 |
| 08/01/2026 |
3.43
|
56,800 | 3.43 | 3.45 | 3.39 | 0 | 500 | 0.0 |
| 07/01/2026 |
3.41
|
50,500 | 3.40 | 3.41 | 3.35 | 0 | 2,000 | 0.0 |
| 06/01/2026 |
3.38
|
37,500 | 3.41 | 3.41 | 3.32 | 0 | 1,000 | 0.0 |
| 05/01/2026 |
3.32
|
42,200 | 3.38 | 3.48 | 3.29 | 0 | 0 | 0 |
| 31/12/2025 |
3.30
|
12,900 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 30/12/2025 |
3.31
|
8,100 | 3.34 | 3.34 | 3.30 | 1,000 | 0 | 0.0 |
| 29/12/2025 |
3.31
|
18,200 | 3.35 | 3.35 | 3.29 | 1,000 | 0 | 0.0 |
| 26/12/2025 |
3.29
|
26,400 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
| 25/12/2025 |
3.33
|
33,200 | 3.33 | 3.34 | 3.30 | 0 | 0 | 0 |
| 24/12/2025 |
3.33
|
29,200 | 3.33 | 3.33 | 3.30 | 1,000 | 0 | 0.0 |
| 23/12/2025 |
3.33
|
62,700 | 3.39 | 3.39 | 3.31 | 1,400 | 0 | 0.0 |
| 22/12/2025 |
3.34
|
17,200 | 3.35 | 3.35 | 3.32 | 500 | 0 | 0.0 |
| 19/12/2025 |
3.34
|
48,100 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
| 18/12/2025 |
3.35
|
28,400 | 3.37 | 3.37 | 3.34 | 1,500 | 0 | 0.0 |
| 17/12/2025 |
3.36
|
21,000 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
| 16/12/2025 |
3.34
|
55,800 | 3.39 | 3.39 | 3.30 | 500 | 0 | 0.0 |
| 15/12/2025 |
3.34
|
32,600 | 3.36 | 3.38 | 3.34 | 500 | 0 | 0.0 |
| 12/12/2025 |
3.36
|
33,400 | 3.42 | 3.43 | 3.36 | 0 | 0 | 0 |
| 11/12/2025 |
3.43
|
25,800 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
| 10/12/2025 |
3.43
|
46,100 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 |
| 09/12/2025 |
3.47
|
118,100 | 3.46 | 3.49 | 3.34 | 0 | 1,000 | 0.0 |
| 08/12/2025 |
3.44
|
56,900 | 3.41 | 3.52 | 3.41 | 0 | 1,000 | 0.0 |
| 05/12/2025 |
3.39
|
80,300 | 3.38 | 3.42 | 3.38 | 0 | 1,500 | 0.0 |
| 04/12/2025 |
3.38
|
48,900 | 3.38 | 3.39 | 3.36 | 0 | 3,500 | 0.0 |
| 03/12/2025 |
3.38
|
153,400 | 3.37 | 3.38 | 3.26 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
3.36
|
29,700 | 3.37 | 3.37 | 3.34 | 1,000 | 0 | 0.0 |
| 01/12/2025 |
3.36
|
61,400 | 3.38 | 3.38 | 3.33 | 3,000 | 0 | 0.0 |
| 28/11/2025 |
3.34
|
62,800 | 3.39 | 3.39 | 3.34 | 1,000 | 0 | 0.0 |
| 27/11/2025 |
3.38
|
18,600 | 3.36 | 3.39 | 3.35 | 1,000 | 0 | 0.0 |
| 26/11/2025 |
3.36
|
32,900 | 3.34 | 3.39 | 3.34 | 2,000 | 3,500 | 0.0 |
| 25/11/2025 |
3.34
|
30,200 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
| 24/11/2025 |
3.39
|
30,400 | 3.38 | 3.42 | 3.33 | 1,000 | 500 | 0.0 |
| 21/11/2025 |
3.39
|
60,700 | 3.39 | 3.40 | 3.33 | 2,000 | 0 | 0.0 |
| 20/11/2025 |
3.40
|
35,800 | 3.42 | 3.42 | 3.34 | 4,000 | 0 | 0.0 |
| 19/11/2025 |
3.42
|
69,600 | 3.41 | 3.47 | 3.35 | 1,500 | 2,000 | 0.0 |
| 18/11/2025 |
3.41
|
82,700 | 3.43 | 3.43 | 3.34 | 2,500 | 4,000 | 0.0 |
| 17/11/2025 |
3.43
|
62,400 | 3.33 | 3.43 | 3.33 | 1,500 | 14,000 | 0.0 |
| 14/11/2025 |
3.43
|
35,800 | 3.43 | 3.43 | 3.29 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
3.43
|
3,500 | 3.43 | 3.43 | 3.42 | 0 | 300 | 0.0 |
| 12/11/2025 |
3.43
|
53,800 | 3.43 | 3.44 | 3.34 | 2,500 | 300 | 0.0 |
| 11/11/2025 |
3.43
|
21,400 | 3.45 | 3.45 | 3.30 | 2,000 | 0 | 0.0 |
| 10/11/2025 |
3.43
|
34,100 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 |
| 07/11/2025 |
3.43
|
16,000 | 3.48 | 3.48 | 3.35 | 1,000 | 3,000 | 0.0 |
| 06/11/2025 |
3.42
|
26,400 | 3.45 | 3.52 | 3.42 | 0 | 0 | 0 |
| 05/11/2025 |
3.45
|
17,600 | 3.45 | 3.51 | 3.44 | 1,500 | 0 | 0.0 |
| 04/11/2025 |
3.52
|
27,500 | 3.50 | 3.53 | 3.44 | 1,000 | 500 | 0.0 |
| 03/11/2025 |
3.50
|
45,900 | 3.42 | 3.53 | 3.42 | 8,000 | 0 | 0.0 |
| 31/10/2025 |
3.44
|
64,800 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 |
| 30/10/2025 |
3.43
|
20,300 | 3.49 | 3.53 | 3.43 | 5,800 | 0 | 0.0 |
| 29/10/2025 |
3.48
|
16,200 | 3.48 | 3.48 | 3.40 | 5,400 | 1,000 | 0.0 |
| 28/10/2025 |
3.42
|
15,300 | 3.42 | 3.43 | 3.35 | 0 | 0 | 0 |
| 27/10/2025 |
3.42
|
60,800 | 3.41 | 3.43 | 3.30 | 1,500 | 400 | 0.0 |
| 24/10/2025 |
3.41
|
16,300 | 3.47 | 3.47 | 3.35 | 500 | 0 | 0.0 |
| 23/10/2025 |
3.44
|
40,900 | 3.43 | 3.46 | 3.35 | 2,000 | 500 | 0.0 |
| 22/10/2025 |
3.43
|
82,000 | 3.30 | 3.50 | 3.30 | 0 | 2,500 | 0.0 |
| 21/10/2025 |
3.28
|
89,000 | 3.43 | 3.52 | 3.26 | 1,000 | 0 | 0.0 |
| 20/10/2025 |
3.41
|
50,000 | 3.48 | 3.53 | 3.40 | 0 | 0 | 0 |
| 17/10/2025 |
3.48
|
32,000 | 3.49 | 3.53 | 3.43 | 0 | 4,000 | 0.0 |
| 16/10/2025 |
3.47
|
47,600 | 3.50 | 3.52 | 3.44 | 0 | 18,900 | -0.1 |
| 15/10/2025 |
3.50
|
110,500 | 3.56 | 3.62 | 3.49 | 1,000 | 100 | 0.0 |
| 14/10/2025 |
3.56
|
49,700 | 3.58 | 3.60 | 3.55 | 2,000 | 0 | 0.0 |
| 13/10/2025 |
3.58
|
50,400 | 3.56 | 3.62 | 3.56 | 1,200 | 200 | 0.0 |
| 10/10/2025 |
3.58
|
86,100 | 3.58 | 3.60 | 3.56 | 2,500 | 0 | 0.0 |
| 09/10/2025 |
3.60
|
57,600 | 3.61 | 3.66 | 3.59 | 7,500 | 0 | 0.0 |
| 08/10/2025 |
3.61
|
61,400 | 3.60 | 3.65 | 3.56 | 2,500 | 0 | 0.0 |
| 07/10/2025 |
3.58
|
260,200 | 3.68 | 3.68 | 3.56 | 3,500 | 22,000 | -0.1 |
| 06/10/2025 |
3.68
|
114,900 | 3.67 | 3.75 | 3.62 | 2,500 | 500 | 0.0 |
| 03/10/2025 |
3.67
|
48,500 | 3.69 | 3.71 | 3.66 | 1,000 | 0 | 0.0 |
| 02/10/2025 |
3.69
|
72,600 | 3.82 | 3.82 | 3.69 | 0 | 0 | 0 |
| 01/10/2025 |
3.77
|
282,400 | 3.80 | 3.80 | 3.66 | 5,000 | 1,000 | 0.0 |
| 30/09/2025 |
3.78
|
172,200 | 3.85 | 3.85 | 3.69 | 15,500 | 0 | 0.1 |
| 29/09/2025 |
3.86
|
64,200 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
| 26/09/2025 |
3.86
|
469,500 | 3.77 | 3.99 | 3.77 | 0 | 8,000 | 0.0 |
| 25/09/2025 |
3.83
|
47,700 | 3.85 | 3.85 | 3.76 | 1,000 | 1,000 | 0.0 |
| 24/09/2025 |
3.85
|
59,800 | 3.80 | 3.85 | 3.76 | 0 | 0 | 0 |
| 23/09/2025 |
3.80
|
46,100 | 3.84 | 3.85 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.84
|
34,500 | 3.87 | 3.87 | 3.82 | 0 | 1,000 | 0.0 |
| 19/09/2025 |
3.87
|
15,900 | 3.87 | 3.89 | 3.83 | 0 | 500 | 0.0 |
| 18/09/2025 |
3.87
|
24,900 | 3.82 | 3.89 | 3.82 | 0 | 2,500 | 0.0 |
| 17/09/2025 |
3.81
|
126,000 | 3.93 | 3.93 | 3.81 | 0 | 2,900 | 0.0 |
| 16/09/2025 |
3.84
|
185,700 | 3.81 | 3.99 | 3.79 | 0 | 1,600 | 0.0 |
| 15/09/2025 |
3.81
|
138,600 | 3.80 | 3.82 | 3.76 | 0 | 2,500 | 0.0 |
| 12/09/2025 |
3.79
|
51,000 | 3.76 | 3.81 | 3.74 | 1,000 | 2,000 | 0.0 |
| 11/09/2025 |
3.78
|
88,200 | 3.81 | 3.85 | 3.70 | 5,500 | 0 | 0.0 |
| 10/09/2025 |
3.81
|
59,300 | 3.80 | 3.81 | 3.72 | 0 | 0 | 0 |
| 09/09/2025 |
3.80
|
67,200 | 3.81 | 3.82 | 3.77 | 0 | 1,000 | 0.0 |
| 08/09/2025 |
3.80
|
78,800 | 3.80 | 3.83 | 3.74 | 1,000 | 0 | 0.0 |
| 05/09/2025 |
3.81
|
91,100 | 3.81 | 3.85 | 3.80 | 0 | 500 | 0.0 |
| 04/09/2025 |
3.81
|
55,700 | 3.81 | 3.84 | 3.78 | 1,000 | 4,000 | 0.0 |
| 03/09/2025 |
3.80
|
76,500 | 3.81 | 3.83 | 3.74 | 7,000 | 500 | 0.0 |
| 29/08/2025 |
3.81
|
113,900 | 3.84 | 3.84 | 3.77 | 2,000 | 1,000 | 0.0 |
| 28/08/2025 |
3.84
|
50,800 | 3.81 | 3.86 | 3.73 | 0 | 2,000 | 0.0 |
| 27/08/2025 |
3.81
|
75,800 | 3.81 | 3.88 | 3.77 | 1,000 | 1,500 | 0.0 |
| 26/08/2025 |
3.81
|
114,000 | 3.72 | 3.81 | 3.72 | 4,700 | 500 | 0.0 |
| 25/08/2025 |
3.73
|
72,900 | 3.80 | 3.80 | 3.72 | 4,200 | 0 | 0.0 |
| 22/08/2025 |
3.80
|
219,900 | 3.88 | 3.88 | 3.72 | 15,800 | 0 | 0.1 |
| 21/08/2025 |
3.88
|
260,600 | 3.92 | 3.93 | 3.85 | 14,600 | 0 | 0.1 |
| 20/08/2025 |
3.93
|
266,200 | 4.09 | 4.11 | 3.89 | 1,000 | 21,700 | -0.1 |
| 19/08/2025 |
4.02
|
425,600 | 4.06 | 4.08 | 3.94 | 0 | 0 | 0 |