| 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) |
-0.08 | -3.49% | 309,100 | -600 | 0.0 |
2.14
2.29
2.14
|
|
2 tháng
(2026-08-10) |
-0.16 | -6.75% | 580,200 | -300 | 0.0 |
2.14
2.37
2.14
|
|
3 tháng
(2026-07-10) |
-0.30 | -11.95% | 755,500 | -300 | 0.0 |
2.14
2.51
2.14
|
|
6 tháng
(2026-04-13) |
-0.52 | -19.05% | 1,668,000 | 4,300 | 0.0 |
2.14
2.84
2.14
|
|
12 tháng
(2025-10-13) |
-0.84 | -27.54% | 3,224,200 | -7,700 | 0.0 |
2.14
3.05
2.14
|
|
24 tháng
(2024-10-18) |
-1.03 | -31.79% | 9,832,100 | -56,600 | -0.2 |
2.14
3.47
2.14
|
|
36 tháng
(2023-10-24) |
-1.30 | -37.04% | 20,298,800 | -240,593 | -0.8 |
2.14
3.66
2.14
|
|
60 tháng
(2021-11-03) |
-6.77 | -75.39% | 146,857,000 | -281,679 | -0.9 |
2.14
11.70
2.14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
2.97
|
1,600 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 |
| 08/01/2026 |
2.97
|
2,400 | 2.93 | 2.97 | 2.91 | 0 | 100 | 0.0 |
| 07/01/2026 |
2.97
|
27,200 | 2.95 | 2.97 | 2.92 | 0 | 0 | 0 |
| 06/01/2026 |
2.95
|
17,400 | 2.94 | 2.95 | 2.91 | 0 | 0 | 0 |
| 05/01/2026 |
2.94
|
4,300 | 2.96 | 2.97 | 2.91 | 0 | 0 | 0 |
| 31/12/2025 |
2.96
|
600 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 30/12/2025 |
2.97
|
2,800 | 2.96 | 2.97 | 2.91 | 0 | 0 | 0 |
| 29/12/2025 |
2.97
|
1,200 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
| 26/12/2025 |
2.97
|
4,000 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
| 25/12/2025 |
2.97
|
200 | 2.96 | 2.97 | 2.96 | 0 | 0 | 0 |
| 24/12/2025 |
2.97
|
2,300 | 2.95 | 2.97 | 2.91 | 0 | 0 | 0 |
| 23/12/2025 |
2.97
|
7,700 | 2.92 | 2.97 | 2.91 | 0 | 0 | 0 |
| 22/12/2025 |
2.97
|
6,300 | 2.95 | 2.97 | 2.92 | 0 | 5,000 | 0.0 |
| 19/12/2025 |
2.97
|
500 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 |
| 18/12/2025 |
2.96
|
3,200 | 2.95 | 2.97 | 2.92 | 300 | 0 | 0.0 |
| 17/12/2025 |
2.95
|
3,600 | 2.95 | 2.98 | 2.93 | 0 | 0 | 0 |
| 16/12/2025 |
2.98
|
13,100 | 2.97 | 2.98 | 2.91 | 0 | 0 | 0 |
| 15/12/2025 |
2.95
|
22,600 | 2.98 | 3 | 2.94 | 0 | 0 | 0 |
| 12/12/2025 |
2.99
|
4,300 | 3 | 3 | 2.96 | 0 | 0 | 0 |
| 11/12/2025 |
2.99
|
2,100 | 2.99 | 3 | 2.99 | 0 | 0 | 0 |
| 10/12/2025 |
2.98
|
23,000 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 09/12/2025 |
2.99
|
7,600 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
| 08/12/2025 |
3
|
10,100 | 2.97 | 3 | 2.95 | 0 | 0 | 0 |
| 05/12/2025 |
2.97
|
3,800 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
| 04/12/2025 |
2.97
|
25,900 | 2.97 | 2.98 | 2.96 | 0 | 0 | 0 |
| 03/12/2025 |
2.97
|
10,200 | 2.95 | 2.97 | 2.94 | 0 | 0 | 0 |
| 02/12/2025 |
2.97
|
46,600 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
| 01/12/2025 |
2.97
|
9,100 | 2.96 | 2.97 | 2.95 | 0 | 0 | 0 |
| 28/11/2025 |
2.96
|
5,200 | 2.97 | 2.97 | 2.96 | 0 | 0 | 0 |
| 27/11/2025 |
2.97
|
9,900 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
| 26/11/2025 |
2.96
|
4,100 | 2.95 | 2.97 | 2.93 | 0 | 400 | 0.0 |
| 25/11/2025 |
2.95
|
11,600 | 2.96 | 2.98 | 2.95 | 0 | 0 | 0 |
| 24/11/2025 |
2.95
|
19,600 | 2.97 | 2.99 | 2.95 | 0 | 0 | 0 |
| 21/11/2025 |
2.98
|
48,700 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
| 20/11/2025 |
2.99
|
17,600 | 2.95 | 3 | 2.93 | 0 | 0 | 0 |
| 19/11/2025 |
3
|
26,300 | 2.99 | 3 | 2.96 | 0 | 0 | 0 |
| 18/11/2025 |
3
|
16,300 | 2.99 | 3.01 | 2.97 | 0 | 0 | 0 |
| 17/11/2025 |
3
|
2,300 | 3 | 3.04 | 2.96 | 0 | 0 | 0 |
| 14/11/2025 |
3.03
|
300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 13/11/2025 |
3.05
|
700 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 |
| 12/11/2025 |
3.05
|
22,200 | 3 | 3.05 | 2.97 | 0 | 0 | 0 |
| 11/11/2025 |
3
|
25,200 | 2.98 | 3.01 | 2.96 | 0 | 0 | 0 |
| 10/11/2025 |
2.97
|
4,200 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
| 07/11/2025 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/11/2025 |
3
|
5,000 | 2.97 | 3 | 2.96 | 0 | 0 | 0 |
| 05/11/2025 |
2.99
|
5,700 | 2.98 | 3 | 2.97 | 0 | 0 | 0 |
| 04/11/2025 |
2.98
|
6,500 | 2.99 | 3 | 2.92 | 0 | 0 | 0 |
| 03/11/2025 |
2.99
|
10,100 | 3 | 3 | 2.91 | 0 | 0 | 0 |
| 31/10/2025 |
3
|
3,900 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 30/10/2025 |
2.99
|
21,500 | 3.01 | 3.01 | 2.79 | 0 | 0 | 0 |
| 29/10/2025 |
3
|
6,700 | 3 | 3.01 | 2.99 | 0 | 0 | 0 |
| 28/10/2025 |
3.01
|
3,400 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| 27/10/2025 |
3.01
|
1,400 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 24/10/2025 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2025 |
3
|
6,100 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
| 22/10/2025 |
3
|
2,600 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 21/10/2025 |
2.96
|
25,400 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
| 20/10/2025 |
3
|
6,500 | 3.03 | 3.03 | 3 | 0 | 0 | 0 |
| 17/10/2025 |
3.05
|
5,900 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 16/10/2025 |
3.05
|
8,000 | 3.02 | 3.06 | 2.95 | 0 | 0 | 0 |
| 15/10/2025 |
3.04
|
4,900 | 3.03 | 3.05 | 3 | 0 | 0 | 0 |
| 14/10/2025 |
3.05
|
73,800 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 13/10/2025 |
3.05
|
29,400 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 10/10/2025 |
3.05
|
9,600 | 3.04 | 3.06 | 3.02 | 0 | 0 | 0 |
| 09/10/2025 |
3.05
|
15,100 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 08/10/2025 |
3.06
|
4,400 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 07/10/2025 |
3.06
|
19,300 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
| 06/10/2025 |
3.06
|
51,600 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
| 03/10/2025 |
3.06
|
3,800 | 3.05 | 3.07 | 3.04 | 0 | 0 | 0 |
| 02/10/2025 |
3.06
|
14,600 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 01/10/2025 |
3.05
|
57,700 | 3.06 | 3.07 | 3.02 | 0 | 0 | 0 |
| 30/09/2025 |
3.06
|
3,000 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 29/09/2025 |
3.06
|
21,300 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
| 26/09/2025 |
3.04
|
25,600 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 25/09/2025 |
3.06
|
19,600 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 24/09/2025 |
3.07
|
1,500 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 23/09/2025 |
3.06
|
19,700 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/09/2025 |
3.05
|
7,900 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 19/09/2025 |
3.05
|
2,800 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 18/09/2025 |
3.07
|
2,500 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 17/09/2025 |
3.07
|
29,600 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 16/09/2025 |
3.05
|
24,800 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 15/09/2025 |
3.06
|
54,300 | 3.06 | 3.08 | 3.03 | 0 | 2,200 | 0.0 |
| 12/09/2025 |
3.07
|
3,500 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 11/09/2025 |
3.08
|
8,200 | 3.04 | 3.08 | 2.93 | 0 | 0 | 0 |
| 10/09/2025 |
3.07
|
31,700 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
| 09/09/2025 |
3.08
|
22,800 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 08/09/2025 |
3.10
|
34,000 | 3.09 | 3.11 | 3.06 | 0 | 0 | 0 |
| 05/09/2025 |
3.10
|
38,500 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 04/09/2025 |
3.10
|
161,400 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 03/09/2025 |
3.10
|
19,700 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 29/08/2025 |
3.10
|
36,600 | 3.12 | 3.13 | 3.06 | 0 | 0 | 0 |
| 28/08/2025 |
3.09
|
103,400 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
| 27/08/2025 |
3.12
|
48,100 | 3.11 | 3.13 | 3.09 | 0 | 0 | 0 |
| 26/08/2025 |
3.11
|
13,900 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 25/08/2025 |
3.13
|
20,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 22/08/2025 |
3.14
|
63,300 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 |
| 21/08/2025 |
3.19
|
36,000 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 |
| 20/08/2025 |
3.18
|
51,900 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
| 19/08/2025 |
3.19
|
89,400 | 3.18 | 3.25 | 3.16 | 0 | 0 | 0 |