| 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) |
| 19/08/2025 |
4.02
|
425,600 | 4.06 | 4.08 | 3.94 | 0 | 0 | 0 |
| 18/08/2025 |
3.89
|
192,600 | 3.84 | 3.94 | 3.84 | 2,000 | 500 | 0.0 |
| 15/08/2025 |
3.84
|
285,300 | 3.93 | 3.93 | 3.84 | 6,500 | 0 | 0.0 |
| 14/08/2025 |
3.86
|
264,400 | 3.90 | 3.90 | 3.86 | 7,200 | 500 | 0.0 |
| 13/08/2025 |
3.90
|
261,300 | 3.88 | 3.92 | 3.87 | 0 | 0 | 0 |
| 12/08/2025 |
3.86
|
316,000 | 3.90 | 3.91 | 3.85 | 63,400 | 500 | 0.3 |
| 11/08/2025 |
3.91
|
276,500 | 3.89 | 3.96 | 3.87 | 0 | 500 | 0.0 |
| 08/08/2025 |
3.87
|
189,200 | 3.90 | 3.94 | 3.85 | 3,800 | 24,500 | -0.1 |
| 07/08/2025 |
3.90
|
274,800 | 3.85 | 3.90 | 3.82 | 2,000 | 2,500 | 0.0 |
| 06/08/2025 |
3.85
|
265,500 | 3.86 | 3.89 | 3.82 | 15,500 | 2,500 | 0.1 |
| 05/08/2025 |
3.86
|
405,900 | 3.91 | 3.97 | 3.82 | 69,100 | 1,800 | 0.3 |
| 04/08/2025 |
3.90
|
319,200 | 3.98 | 3.98 | 3.89 | 61,800 | 5,000 | 0.2 |
| 01/08/2025 |
3.94
|
273,800 | 3.89 | 3.96 | 3.87 | 0 | 8,000 | 0.0 |
| 31/07/2025 |
3.89
|
69,100 | 3.89 | 3.89 | 3.81 | 500 | 2,000 | 0.0 |
| 30/07/2025 |
3.87
|
180,900 | 3.71 | 3.88 | 3.71 | 0 | 3,000 | 0.0 |
| 29/07/2025 |
3.81
|
489,000 | 4.07 | 4.07 | 3.81 | 15,500 | 0 | 0.1 |
| 28/07/2025 |
4.07
|
286,800 | 4.20 | 4.20 | 4.06 | 3,900 | 0 | 0.0 |
| 25/07/2025 |
4.07
|
325,900 | 3.99 | 4.25 | 3.97 | 0 | 900 | 0.0 |
| 24/07/2025 |
3.99
|
328,900 | 3.94 | 4.02 | 3.89 | 1,400 | 3,000 | 0.0 |
| 23/07/2025 |
3.94
|
205,700 | 3.93 | 3.96 | 3.90 | 3,100 | 0 | 0.0 |
| 22/07/2025 |
3.94
|
200,200 | 3.94 | 3.98 | 3.92 | 0 | 1,000 | 0.0 |
| 21/07/2025 |
3.92
|
301,900 | 3.94 | 4.08 | 3.91 | 0 | 1,500 | 0.0 |
| 18/07/2025 |
3.93
|
339,700 | 3.86 | 4.03 | 3.86 | 0 | 0 | 0 |
| 17/07/2025 |
3.86
|
239,200 | 3.88 | 3.93 | 3.85 | 400 | 500 | 0.0 |
| 16/07/2025 |
3.86
|
202,100 | 3.85 | 3.91 | 3.81 | 3,600 | 0 | 0.0 |
| 15/07/2025 |
3.85
|
236,600 | 3.92 | 3.92 | 3.82 | 1,500 | 0 | 0.0 |
| 14/07/2025 |
3.89
|
138,600 | 3.96 | 3.96 | 3.71 | 0 | 500 | 0.0 |
| 11/07/2025 |
3.92
|
298,900 | 3.84 | 4.00 | 3.83 | 0 | 0 | 0 |
| 10/07/2025 |
3.84
|
81,800 | 3.92 | 3.92 | 3.82 | 500 | 0 | 0.0 |
| 09/07/2025 |
3.83
|
316,500 | 3.82 | 3.89 | 3.79 | 0 | 1,000 | 0.0 |
| 08/07/2025 |
3.80
|
130,500 | 3.78 | 3.81 | 3.77 | 0 | 0 | 0 |
| 07/07/2025 |
3.77
|
140,600 | 3.73 | 3.81 | 3.72 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
3.74
|
77,200 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
| 03/07/2025 |
3.72
|
146,900 | 3.71 | 3.79 | 3.71 | 0 | 500 | 0.0 |
| 02/07/2025 |
3.70
|
149,200 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
| 01/07/2025 |
3.72
|
130,500 | 3.77 | 3.81 | 3.72 | 0 | 1,000 | 0.0 |
| 30/06/2025 |
3.77
|
306,900 | 3.67 | 3.87 | 3.67 | 0 | 500 | 0.0 |
| 27/06/2025 |
3.65
|
44,200 | 3.64 | 3.66 | 3.62 | 0 | 0 | 0 |
| 26/06/2025 |
3.64
|
85,800 | 3.64 | 3.65 | 3.61 | 1,000 | 0 | 0.0 |
| 25/06/2025 |
3.64
|
86,100 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 |
| 24/06/2025 |
3.64
|
32,900 | 3.64 | 3.67 | 3.63 | 0 | 0 | 0 |
| 23/06/2025 |
3.63
|
67,300 | 3.61 | 3.66 | 3.57 | 0 | 0 | 0 |
| 20/06/2025 |
3.63
|
151,700 | 3.71 | 3.71 | 3.61 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
3.74
|
119,300 | 3.81 | 3.85 | 3.72 | 0 | 0 | 0 |
| 18/06/2025 |
3.86
|
569,700 | 3.61 | 3.86 | 3.57 | 0 | 0 | 0 |
| 17/06/2025 |
3.61
|
124,000 | 3.62 | 3.63 | 3.59 | 500 | 4,500 | 0.0 |
| 16/06/2025 |
3.62
|
59,800 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 13/06/2025 |
3.62
|
352,000 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 12/06/2025 |
3.62
|
251,800 | 3.57 | 3.64 | 3.57 | 0 | 1,000 | 0.0 |
| 11/06/2025 |
3.57
|
112,800 | 3.57 | 3.57 | 3.53 | 500 | 0 | 0.0 |
| 10/06/2025 |
3.56
|
82,200 | 3.54 | 3.60 | 3.53 | 500 | 0 | 0.0 |
| 09/06/2025 |
3.54
|
146,200 | 3.62 | 3.62 | 3.54 | 1,000 | 0 | 0.0 |
| 06/06/2025 |
3.62
|
134,100 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.68
|
199,800 | 3.60 | 3.70 | 3.57 | 0 | 0 | 0.0 |
| 04/06/2025 |
3.57
|
119,300 | 3.57 | 3.64 | 3.57 | 3,000 | 0 | 0.0 |
| 03/06/2025 |
3.57
|
98,400 | 3.58 | 3.60 | 3.55 | 4,500 | 0 | 0.0 |
| 02/06/2025 |
3.58
|
207,300 | 3.56 | 3.62 | 3.53 | 2,000 | 0 | 0.0 |
| 30/05/2025 |
3.55
|
364,700 | 3.60 | 3.60 | 3.52 | 3,000 | 0 | 0.0 |
| 29/05/2025 |
3.60
|
68,300 | 3.58 | 3.65 | 3.57 | 2,000 | 0 | 0.0 |
| 28/05/2025 |
3.63
|
174,700 | 3.66 | 3.71 | 3.60 | 500 | 0 | 0.0 |
| 27/05/2025 |
3.64
|
152,200 | 3.68 | 3.68 | 3.56 | 1,500 | 0 | 0.0 |
| 26/05/2025 |
3.59
|
126,800 | 3.55 | 3.67 | 3.53 | 0 | 0 | 0 |
| 23/05/2025 |
3.55
|
160,800 | 3.67 | 3.69 | 3.55 | 4,000 | 0 | 0.0 |
| 22/05/2025 |
3.66
|
230,800 | 3.76 | 3.76 | 3.57 | 1,500 | 0 | 0.0 |
| 21/05/2025 |
3.81
|
481,100 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0.0 |
| 20/05/2025 |
3.76
|
313,500 | 3.52 | 3.76 | 3.48 | 0 | 0 | 0.0 |
| 19/05/2025 |
3.52
|
175,700 | 3.56 | 3.61 | 3.52 | 1,500 | 0 | 0.0 |
| 16/05/2025 |
3.55
|
178,800 | 3.58 | 3.58 | 3.54 | 500 | 0 | 0.0 |
| 15/05/2025 |
3.58
|
165,900 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 14/05/2025 |
3.64
|
190,000 | 3.64 | 3.66 | 3.61 | 0 | 3,000 | 0.0 |
| 13/05/2025 |
3.65
|
242,100 | 3.60 | 3.67 | 3.57 | 800 | 5,000 | 0.0 |
| 12/05/2025 |
3.60
|
129,900 | 3.55 | 3.60 | 3.53 | 700 | 0 | 0.0 |
| 09/05/2025 |
3.56
|
128,200 | 3.55 | 3.59 | 3.53 | 1,000 | 1,000 | 0 |
| 08/05/2025 |
3.55
|
115,200 | 3.52 | 3.62 | 3.52 | 1,000 | 0 | 0.0 |
| 07/05/2025 |
3.56
|
49,100 | 3.61 | 3.62 | 3.55 | 0 | 500 | 0.0 |
| 06/05/2025 |
3.58
|
124,000 | 3.59 | 3.66 | 3.56 | 0 | 1,000 | 0.0 |
| 05/05/2025 |
3.57
|
89,900 | 3.62 | 3.63 | 3.53 | 0 | 0 | 0 |
| 29/04/2025 |
3.62
|
63,300 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
| 28/04/2025 |
3.64
|
64,300 | 3.62 | 3.71 | 3.58 | 0 | 500 | 0.0 |
| 25/04/2025 |
3.62
|
147,700 | 3.54 | 3.62 | 3.54 | 0 | 3,000 | 0.0 |
| 24/04/2025 |
3.53
|
67,800 | 3.53 | 3.57 | 3.50 | 1,000 | 500 | 0.0 |
| 23/04/2025 |
3.53
|
105,300 | 3.57 | 3.57 | 3.44 | 2,000 | 500 | 0.0 |
| 22/04/2025 |
3.43
|
350,400 | 3.63 | 3.63 | 3.37 | 3,000 | 0 | 0.0 |
| 21/04/2025 |
3.62
|
137,200 | 3.56 | 3.64 | 3.56 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
3.67
|
231,000 | 3.67 | 3.69 | 3.65 | 0 | 500 | 0.0 |
| 17/04/2025 |
3.65
|
123,200 | 3.63 | 3.68 | 3.58 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
3.64
|
83,100 | 3.65 | 3.70 | 3.64 | 500 | 5,000 | 0.0 |
| 15/04/2025 |
3.65
|
182,300 | 3.81 | 3.81 | 3.62 | 500 | 0 | 0.0 |
| 14/04/2025 |
3.75
|
187,100 | 3.87 | 3.88 | 3.73 | 0 | 1,000 | 0.0 |
| 11/04/2025 |
3.71
|
556,300 | 3.81 | 3.83 | 3.53 | 3,200 | 2,200 | 0.0 |
| 10/04/2025 |
3.72
|
51,500 | 3.72 | 3.72 | 3.72 | 0 | 9,900 | 0.0 |
| 09/04/2025 |
3.48
|
241,900 | 3.47 | 3.81 | 3.47 | 5,000 | 700 | 0.0 |
| 08/04/2025 |
3.72
|
898,500 | 4.28 | 4.28 | 3.72 | 10,400 | 13,700 | 0.0 |
| 04/04/2025 |
4.00
|
424,400 | 3.53 | 4.00 | 3.48 | 500 | 0 | 0.0 |
| 03/04/2025 |
3.74
|
1,048,400 | 4.02 | 4.13 | 3.73 | 0 | 16,000 | -0.1 |
| 02/04/2025 |
4.01
|
400,000 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
| 01/04/2025 |
3.75
|
401,200 | 3.53 | 3.75 | 3.48 | 0 | 0 | 0 |
| 31/03/2025 |
3.51
|
183,000 | 3.44 | 3.55 | 3.44 | 0 | 4,200 | 0.0 |
| 28/03/2025 |
3.47
|
126,300 | 3.48 | 3.52 | 3.43 | 1,200 | 1,000 | 0.0 |
| 27/03/2025 |
3.47
|
100,400 | 3.36 | 3.55 | 3.36 | 2,000 | 29,200 | -0.1 |