| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.45 | -14.75% | 634,600 | 0 | 0 |
2.45
3.05
2.45
|
|
2 tháng
(2026-08-05) |
-0.52 | -16.67% | 1,023,000 | 0 | 0 |
2.45
3.15
2.45
|
|
3 tháng
(2026-07-06) |
-0.91 | -25.93% | 1,484,900 | 0 | 0 |
2.45
3.53
2.45
|
|
6 tháng
(2026-04-07) |
-1.12 | -30.11% | 5,216,700 | 0 | 0 |
2.45
4.18
2.45
|
|
12 tháng
(2025-10-09) |
-2.80 | -51.85% | 11,966,000 | 0 | 0 |
2.45
5.40
2.45
|
|
24 tháng
(2024-10-14) |
-5.88 | -69.34% | 59,677,300 | 0 | 0 |
2.45
9.07
2.45
|
|
36 tháng
(2023-10-20) |
-4.34 | -62.56% | 126,205,600 | 0 | 0 |
2.45
9.07
2.45
|
|
60 tháng
(2021-11-01) |
-5.07 | -66.12% | 407,746,600 | 0 | 0 |
2.45
16.93
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
3.92
|
72,700 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 |
| 08/01/2026 |
4.00
|
44,100 | 3.95 | 4.05 | 3.93 | 0 | 0 | 0 |
| 07/01/2026 |
3.96
|
17,400 | 3.94 | 3.98 | 3.89 | 0 | 0 | 0 |
| 06/01/2026 |
3.94
|
12,200 | 3.96 | 4.00 | 3.93 | 0 | 0 | 0 |
| 05/01/2026 |
3.94
|
24,100 | 4.00 | 4.00 | 3.74 | 0 | 0 | 0 |
| 31/12/2025 |
3.99
|
34,500 | 3.98 | 4.00 | 3.94 | 0 | 0 | 0 |
| 30/12/2025 |
3.97
|
30,500 | 4.08 | 4.08 | 3.96 | 0 | 0 | 0 |
| 29/12/2025 |
3.97
|
88,100 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
| 26/12/2025 |
4.05
|
51,300 | 4.03 | 4.09 | 3.96 | 0 | 0 | 0 |
| 25/12/2025 |
4.03
|
11,900 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
| 24/12/2025 |
4.00
|
49,000 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 |
| 23/12/2025 |
4.17
|
48,200 | 4.18 | 4.19 | 4.05 | 0 | 0 | 0 |
| 22/12/2025 |
4.18
|
107,000 | 4.16 | 4.18 | 4.08 | 0 | 0 | 0 |
| 19/12/2025 |
4.16
|
164,000 | 4.18 | 4.22 | 4.09 | 0 | 0 | 0 |
| 18/12/2025 |
4.25
|
20,800 | 4.24 | 4.26 | 4.18 | 0 | 0 | 0 |
| 17/12/2025 |
4.25
|
9,900 | 4.26 | 4.26 | 4.22 | 0 | 0 | 0 |
| 16/12/2025 |
4.26
|
16,100 | 4.23 | 4.26 | 4.15 | 0 | 0 | 0 |
| 15/12/2025 |
4.23
|
15,600 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
| 12/12/2025 |
4.15
|
36,400 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
| 11/12/2025 |
4.05
|
47,000 | 4.31 | 4.35 | 4.05 | 0 | 0 | 0 |
| 10/12/2025 |
4.34
|
26,400 | 4.32 | 4.34 | 4.31 | 0 | 0 | 0 |
| 09/12/2025 |
4.33
|
47,000 | 4.31 | 4.33 | 4.26 | 0 | 0 | 0 |
| 08/12/2025 |
4.33
|
23,200 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 |
| 05/12/2025 |
4.27
|
117,600 | 4.36 | 4.58 | 4.27 | 0 | 0 | 0 |
| 04/12/2025 |
4.36
|
184,900 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
| 03/12/2025 |
4.36
|
108,200 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
| 02/12/2025 |
4.30
|
41,200 | 4.35 | 4.36 | 4.05 | 0 | 0 | 0 |
| 01/12/2025 |
4.29
|
63,200 | 4.36 | 4.39 | 4.26 | 0 | 0 | 0 |
| 28/11/2025 |
4.27
|
23,200 | 4.36 | 4.37 | 4.27 | 0 | 0 | 0 |
| 27/11/2025 |
4.29
|
26,400 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
| 26/11/2025 |
4.32
|
17,000 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 |
| 25/11/2025 |
4.28
|
24,100 | 4.29 | 4.37 | 4.24 | 0 | 0 | 0 |
| 24/11/2025 |
4.29
|
17,800 | 4.37 | 4.39 | 4.29 | 0 | 0 | 0 |
| 21/11/2025 |
4.29
|
62,900 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 |
| 20/11/2025 |
4.31
|
40,800 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
| 19/11/2025 |
4.37
|
327,700 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
| 18/11/2025 |
4.35
|
16,100 | 4.32 | 4.39 | 4.31 | 0 | 0 | 0 |
| 17/11/2025 |
4.32
|
13,900 | 4.32 | 4.40 | 4.29 | 0 | 0 | 0 |
| 14/11/2025 |
4.36
|
72,500 | 4.36 | 4.40 | 4.35 | 0 | 0 | 0 |
| 13/11/2025 |
4.36
|
20,000 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 12/11/2025 |
4.37
|
72,000 | 4.38 | 4.41 | 4.25 | 0 | 0 | 0 |
| 11/11/2025 |
4.37
|
3,500 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
| 10/11/2025 |
4.34
|
34,700 | 4.36 | 4.40 | 4.34 | 0 | 0 | 0 |
| 07/11/2025 |
4.36
|
25,300 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 06/11/2025 |
4.47
|
4,700 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 05/11/2025 |
4.49
|
20,800 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 |
| 04/11/2025 |
4.49
|
40,400 | 4.40 | 4.52 | 4.31 | 0 | 0 | 0 |
| 03/11/2025 |
4.40
|
62,000 | 4.41 | 4.47 | 4.34 | 0 | 0 | 0 |
| 31/10/2025 |
4.40
|
92,200 | 4.37 | 4.71 | 4.36 | 0 | 0 | 0 |
| 30/10/2025 |
4.59
|
111,500 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
| 29/10/2025 |
4.51
|
246,200 | 4.22 | 4.51 | 4.22 | 0 | 0 | 0 |
| 28/10/2025 |
4.22
|
43,300 | 4.22 | 4.26 | 4.18 | 0 | 0 | 0 |
| 27/10/2025 |
4.22
|
14,800 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
| 24/10/2025 |
4.22
|
57,200 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
| 23/10/2025 |
4.28
|
21,600 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
| 22/10/2025 |
4.28
|
15,400 | 4.23 | 4.33 | 4.17 | 0 | 0 | 0 |
| 21/10/2025 |
4.22
|
81,600 | 4.14 | 4.27 | 3.96 | 0 | 0 | 0 |
| 20/10/2025 |
4.13
|
113,200 | 4.40 | 4.40 | 4.09 | 0 | 0 | 0 |
| 17/10/2025 |
4.40
|
182,300 | 4.46 | 4.48 | 4.35 | 0 | 0 | 0 |
| 16/10/2025 |
4.44
|
121,300 | 4.44 | 4.46 | 4.37 | 0 | 0 | 0 |
| 15/10/2025 |
4.44
|
98,300 | 4.45 | 4.48 | 4.41 | 0 | 0 | 0 |
| 14/10/2025 |
4.49
|
357,800 | 4.63 | 4.66 | 4.45 | 0 | 0 | 0 |
| 13/10/2025 |
4.66
|
117,300 | 4.66 | 4.73 | 4.62 | 0 | 0 | 0 |
| 10/10/2025 |
4.74
|
139,500 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
| 09/10/2025 |
4.75
|
25,200 | 4.73 | 4.78 | 4.66 | 0 | 0 | 0 |
| 08/10/2025 |
4.76
|
70,400 | 4.84 | 4.84 | 4.59 | 0 | 0 | 0 |
| 07/10/2025 |
4.77
|
117,100 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 |
| 06/10/2025 |
4.81
|
64,500 | 4.81 | 4.87 | 4.76 | 0 | 0 | 0 |
| 03/10/2025 |
4.77
|
69,200 | 4.77 | 4.77 | 4.74 | 0 | 0 | 0 |
| 02/10/2025 |
4.77
|
54,600 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
| 01/10/2025 |
4.84
|
38,300 | 4.79 | 4.84 | 4.79 | 0 | 0 | 0 |
| 30/09/2025 |
4.82
|
66,300 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
| 29/09/2025 |
4.81
|
38,000 | 4.84 | 4.86 | 4.81 | 0 | 0 | 0 |
| 26/09/2025 |
4.84
|
84,700 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
| 25/09/2025 |
4.80
|
83,900 | 4.92 | 4.92 | 4.80 | 0 | 0 | 0 |
| 24/09/2025 |
4.75
|
80,200 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 |
| 23/09/2025 |
4.81
|
34,200 | 4.81 | 4.84 | 4.81 | 0 | 0 | 0 |
| 22/09/2025 |
4.81
|
93,000 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 19/09/2025 |
4.88
|
50,100 | 4.84 | 4.88 | 4.81 | 0 | 0 | 0 |
| 18/09/2025 |
4.88
|
91,200 | 4.84 | 4.92 | 4.81 | 0 | 0 | 0 |
| 17/09/2025 |
4.84
|
65,300 | 4.89 | 4.93 | 4.84 | 0 | 0 | 0 |
| 16/09/2025 |
4.89
|
49,200 | 4.94 | 4.95 | 4.88 | 0 | 0 | 0 |
| 15/09/2025 |
4.87
|
64,900 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
| 12/09/2025 |
4.87
|
58,500 | 4.92 | 4.94 | 4.86 | 0 | 0 | 0 |
| 11/09/2025 |
4.87
|
83,400 | 4.90 | 4.93 | 4.65 | 0 | 0 | 0 |
| 10/09/2025 |
4.90
|
43,700 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
| 09/09/2025 |
4.91
|
148,600 | 4.71 | 4.91 | 4.71 | 0 | 0 | 0 |
| 08/09/2025 |
4.80
|
269,400 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 05/09/2025 |
4.95
|
243,200 | 4.98 | 5.02 | 4.95 | 0 | 0 | 0 |
| 04/09/2025 |
4.98
|
293,500 | 5.11 | 5.12 | 4.79 | 0 | 0 | 0 |
| 03/09/2025 |
5.14
|
111,400 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 |
| 29/08/2025 |
5.07
|
323,000 | 4.99 | 5.10 | 4.96 | 0 | 0 | 0 |
| 28/08/2025 |
4.99
|
97,400 | 4.96 | 5.00 | 4.95 | 0 | 0 | 0 |
| 27/08/2025 |
5.00
|
112,600 | 5.00 | 5.00 | 4.95 | 0 | 0 | 0 |
| 26/08/2025 |
5.00
|
269,600 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 |
| 25/08/2025 |
5.00
|
85,400 | 5.08 | 5.09 | 5.00 | 0 | 0 | 0 |
| 22/08/2025 |
5.09
|
431,000 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 |
| 21/08/2025 |
5.18
|
304,800 | 5.22 | 5.22 | 5.17 | 0 | 0 | 0 |
| 20/08/2025 |
5.22
|
324,100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 19/08/2025 |
5.24
|
355,600 | 5.22 | 5.39 | 5.11 | 0 | 0 | 0 |