| 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) |
-0.09 | -3.53% | 1,426,600 | 2,400 | 0.0 |
2.25
2.55
2.45
|
|
2 tháng
(2026-08-10) |
-0.46 | -15.75% | 2,568,000 | -8,600 | 0.0 |
2.25
2.93
2.45
|
|
3 tháng
(2026-07-10) |
-0.74 | -23.13% | 3,498,700 | -4,700 | 0.0 |
2.25
3.20
2.45
|
|
6 tháng
(2026-04-13) |
-1.07 | -30.31% | 9,135,900 | -34,400 | -0.1 |
2.25
3.67
2.45
|
|
12 tháng
(2025-10-13) |
-2.16 | -46.75% | 49,319,100 | 128,100 | 0.4 |
2.25
4.68
2.45
|
|
24 tháng
(2024-10-18) |
-1.20 | -32.79% | 177,726,500 | 472,200 | 1.2 |
2.25
6.07
2.45
|
|
36 tháng
(2023-10-24) |
-1.19 | -32.60% | 287,385,500 | 498,548 | 1.3 |
2.25
6.07
2.45
|
|
60 tháng
(2021-11-03) |
-6.81 | -73.46% | 747,630,700 | -137,396 | -5.2 |
2.25
15.80
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
5.22
|
3,195,800 | 4.88 | 5.22 | 4.78 | 487,100 | 34,800 | 2.3 |
| 18/08/2025 |
4.88
|
1,069,600 | 4.94 | 4.95 | 4.76 | 191,000 | 13,200 | 0.9 |
| 15/08/2025 |
4.94
|
1,835,200 | 5.09 | 5.09 | 4.89 | 24,100 | 7,200 | 0.1 |
| 14/08/2025 |
5.08
|
1,310,600 | 5.12 | 5.30 | 5 | 19,300 | 111,600 | -0.5 |
| 13/08/2025 |
5.12
|
1,532,300 | 5.27 | 5.27 | 5.02 | 24,700 | 55,300 | -0.2 |
| 12/08/2025 |
5.19
|
1,242,100 | 5.20 | 5.29 | 5.02 | 8,300 | 7,200 | 0.0 |
| 11/08/2025 |
5.05
|
1,629,400 | 5.09 | 5.15 | 4.98 | 24,800 | 100 | 0.1 |
| 08/08/2025 |
5.01
|
2,348,400 | 5.06 | 5.10 | 4.85 | 73,600 | 74,300 | 0.0 |
| 07/08/2025 |
4.99
|
1,531,100 | 5.16 | 5.25 | 4.92 | 0 | 0 | 0 |
| 06/08/2025 |
5.11
|
2,243,900 | 5.09 | 5.24 | 4.96 | 0 | 10,800 | -0.1 |
| 05/08/2025 |
4.90
|
4,296,500 | 5.02 | 5.02 | 4.65 | 150,100 | 0 | 0.7 |
| 04/08/2025 |
4.70
|
2,927,000 | 4.45 | 4.70 | 4.44 | 0 | 17,600 | -0.1 |
| 01/08/2025 |
4.40
|
2,047,700 | 4.69 | 4.70 | 4.37 | 10,800 | 25,600 | -0.1 |
| 31/07/2025 |
4.49
|
2,706,300 | 4.26 | 4.49 | 4.20 | 0 | 0 | 0 |
| 30/07/2025 |
4.20
|
1,589,800 | 4.09 | 4.20 | 4 | 12,600 | 900 | 0.0 |
| 29/07/2025 |
4.02
|
1,214,200 | 4.34 | 4.40 | 4.02 | 0 | 12,600 | -0.1 |
| 28/07/2025 |
4.27
|
1,084,600 | 4.19 | 4.29 | 4.16 | 75,600 | 1,400 | 0.3 |
| 25/07/2025 |
4.17
|
794,500 | 4.20 | 4.21 | 4.14 | 107,000 | 100 | 0.4 |
| 24/07/2025 |
4.18
|
853,200 | 4.20 | 4.29 | 4.15 | 500 | 5,100 | 0.0 |
| 23/07/2025 |
4.20
|
1,022,700 | 4.20 | 4.30 | 4.15 | 218,600 | 0 | 0.9 |
| 22/07/2025 |
4.15
|
1,526,600 | 4.22 | 4.36 | 4.14 | 13,500 | 900 | 0.1 |
| 21/07/2025 |
4.39
|
1,181,300 | 4.81 | 4.81 | 4.32 | 7,100 | 14,600 | 0.0 |
| 18/07/2025 |
4.55
|
2,036,100 | 4.32 | 4.60 | 4.32 | 0 | 1,400 | 0.0 |
| 17/07/2025 |
4.30
|
1,921,200 | 4.25 | 4.35 | 4.21 | 3,900 | 30,300 | -0.1 |
| 16/07/2025 |
4.30
|
2,132,600 | 4.24 | 4.37 | 4.10 | 14,100 | 74,200 | -0.3 |
| 15/07/2025 |
4.23
|
2,914,600 | 4.24 | 4.26 | 4.13 | 1,900 | 18,900 | -0.1 |
| 14/07/2025 |
3.99
|
2,440,500 | 3.75 | 3.99 | 3.74 | 24,000 | 900 | 0.1 |
| 11/07/2025 |
3.73
|
1,435,600 | 4 | 4.03 | 3.73 | 13,100 | 6,300 | 0.0 |
| 10/07/2025 |
3.94
|
1,188,600 | 4.05 | 4.13 | 3.90 | 6,900 | 200 | 0.0 |
| 09/07/2025 |
3.88
|
3,077,500 | 3.88 | 3.88 | 3.86 | 44,900 | 700 | 0.2 |
| 08/07/2025 |
3.63
|
1,561,900 | 3.59 | 3.63 | 3.45 | 41,700 | 29,200 | 0.0 |
| 07/07/2025 |
3.40
|
389,600 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 |
| 04/07/2025 |
3.32
|
372,800 | 3.30 | 3.33 | 3.27 | 700 | 0 | 0.0 |
| 03/07/2025 |
3.30
|
240,900 | 3.33 | 3.33 | 3.29 | 4,200 | 0 | 0.0 |
| 02/07/2025 |
3.33
|
206,800 | 3.27 | 3.36 | 3.27 | 700 | 400 | 0.0 |
| 01/07/2025 |
3.27
|
80,100 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 30/06/2025 |
3.29
|
40,800 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
| 27/06/2025 |
3.28
|
71,400 | 3.28 | 3.29 | 3.26 | 0 | 0 | 0 |
| 26/06/2025 |
3.28
|
93,100 | 3.25 | 3.28 | 3.22 | 0 | 0 | 0 |
| 25/06/2025 |
3.25
|
93,500 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
| 24/06/2025 |
3.25
|
89,900 | 3.24 | 3.26 | 3.23 | 0 | 0 | 0 |
| 23/06/2025 |
3.21
|
127,900 | 3.22 | 3.26 | 3.15 | 22,700 | 0 | 0.1 |
| 20/06/2025 |
3.26
|
75,000 | 3.26 | 3.29 | 3.22 | 0 | 0 | 0 |
| 19/06/2025 |
3.26
|
87,500 | 3.28 | 3.29 | 3.22 | 0 | 0 | 0 |
| 18/06/2025 |
3.25
|
78,100 | 3.26 | 3.29 | 3.25 | 0 | 3,400 | 0.0 |
| 17/06/2025 |
3.26
|
235,200 | 3.29 | 3.33 | 3.20 | 0 | 500 | 0.0 |
| 16/06/2025 |
3.28
|
116,200 | 3.33 | 3.34 | 3.24 | 0 | 0 | 0 |
| 13/06/2025 |
3.25
|
375,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/06/2025 |
3.33
|
197,500 | 3.33 | 3.36 | 3.29 | 3,400 | 0 | 0.0 |
| 11/06/2025 |
3.33
|
84,900 | 3.38 | 3.38 | 3.29 | 0 | 9,400 | 0.0 |
| 10/06/2025 |
3.33
|
398,400 | 3.43 | 3.46 | 3.33 | 0 | 0 | 0 |
| 09/06/2025 |
3.43
|
299,900 | 3.43 | 3.44 | 3.37 | 0 | 0 | 0.0 |
| 06/06/2025 |
3.42
|
454,300 | 3.44 | 3.57 | 3.40 | 9,400 | 0 | 0.0 |
| 05/06/2025 |
3.40
|
348,600 | 3.34 | 3.44 | 3.34 | 5,000 | 0 | 0.0 |
| 04/06/2025 |
3.34
|
424,900 | 3.27 | 3.40 | 3.26 | 1,200 | 0 | 0.0 |
| 03/06/2025 |
3.27
|
208,600 | 3.30 | 3.32 | 3.25 | 0 | 0 | 0.0 |
| 02/06/2025 |
3.30
|
391,100 | 3.12 | 3.32 | 3.12 | 7,100 | 0 | 0.0 |
| 30/05/2025 |
3.17
|
58,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0.0 |
| 29/05/2025 |
3.20
|
272,100 | 3.20 | 3.20 | 3.13 | 6,100 | 0 | 0.0 |
| 28/05/2025 |
3.17
|
118,700 | 3.20 | 3.21 | 3.17 | 0 | 0 | 0.0 |
| 27/05/2025 |
3.20
|
203,900 | 3.17 | 3.21 | 3.12 | 0 | 0 | 0 |
| 26/05/2025 |
3.16
|
84,000 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
| 23/05/2025 |
3.12
|
140,800 | 3.13 | 3.14 | 3.10 | 0 | 0 | 0 |
| 22/05/2025 |
3.13
|
183,600 | 3.14 | 3.15 | 3.10 | 0 | 0 | 0 |
| 21/05/2025 |
3.15
|
131,700 | 3.14 | 3.17 | 3.11 | 0 | 0 | 0 |
| 20/05/2025 |
3.14
|
97,400 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
| 19/05/2025 |
3.16
|
435,400 | 3.24 | 3.29 | 3.08 | 0 | 0 | 0.0 |
| 16/05/2025 |
3.24
|
103,600 | 3.29 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2025 |
3.29
|
135,100 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
| 14/05/2025 |
3.22
|
141,100 | 3.21 | 3.29 | 3.20 | 0 | 0 | 0 |
| 13/05/2025 |
3.25
|
138,400 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 |
| 12/05/2025 |
3.25
|
100,700 | 3.29 | 3.30 | 3.21 | 0 | 4,200 | 0.0 |
| 09/05/2025 |
3.26
|
221,600 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 |
| 08/05/2025 |
3.19
|
119,000 | 3.19 | 3.20 | 3.15 | 6,500 | 0 | 0.0 |
| 07/05/2025 |
3.18
|
124,900 | 3.20 | 3.20 | 3.14 | 5,000 | 0 | 0.0 |
| 06/05/2025 |
3.16
|
128,200 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 05/05/2025 |
3.15
|
95,700 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
| 29/04/2025 |
3.12
|
73,200 | 3.14 | 3.15 | 3.11 | 0 | 0 | 0 |
| 28/04/2025 |
3.12
|
95,900 | 3.11 | 3.14 | 3.08 | 8,800 | 0 | 0.0 |
| 25/04/2025 |
3.11
|
76,500 | 3.12 | 3.18 | 3.07 | 1,200 | 1,300 | 0.0 |
| 24/04/2025 |
3.10
|
102,000 | 3.14 | 3.14 | 3.05 | 2,000 | 200 | 0.0 |
| 23/04/2025 |
3.11
|
117,500 | 3.12 | 3.14 | 3.07 | 800 | 1,500 | 0.0 |
| 22/04/2025 |
3.07
|
216,200 | 3.10 | 3.12 | 2.89 | 2,500 | 0 | 0.0 |
| 21/04/2025 |
3.10
|
117,400 | 3.10 | 3.14 | 3.08 | 200 | 0 | 0.0 |
| 18/04/2025 |
3.12
|
79,000 | 3.11 | 3.14 | 3.06 | 1,500 | 0 | 0.0 |
| 17/04/2025 |
3.09
|
38,200 | 3.03 | 3.17 | 3.03 | 0 | 0 | 0 |
| 16/04/2025 |
3.09
|
84,900 | 3.02 | 3.18 | 3.02 | 0 | 0 | 0 |
| 15/04/2025 |
3.08
|
189,300 | 3.18 | 3.19 | 3.08 | 0 | 0 | 0 |
| 14/04/2025 |
3.18
|
170,900 | 3.22 | 3.27 | 3.15 | 0 | 4,800 | 0.0 |
| 11/04/2025 |
3.18
|
463,700 | 3.18 | 3.19 | 2.99 | 0 | 7,400 | 0.0 |
| 10/04/2025 |
3.02
|
17,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/04/2025 |
2.83
|
609,400 | 2.80 | 2.99 | 2.80 | 4,800 | 0 | 0.0 |
| 08/04/2025 |
3.01
|
407,600 | 3.06 | 3.17 | 3.01 | 6,500 | 0 | 0.0 |
| 04/04/2025 |
3.23
|
843,600 | 3.19 | 3.29 | 3.19 | 0 | 17,300 | -0.1 |
| 03/04/2025 |
3.43
|
558,000 | 3.50 | 3.54 | 3.43 | 400 | 500 | 0.0 |
| 02/04/2025 |
3.68
|
340,900 | 3.65 | 3.70 | 3.62 | 0 | 800 | 0.0 |
| 01/04/2025 |
3.63
|
405,900 | 3.57 | 3.67 | 3.57 | 16,400 | 0 | 0.1 |
| 31/03/2025 |
3.55
|
314,300 | 3.50 | 3.55 | 3.48 | 0 | 900 | 0.0 |
| 28/03/2025 |
3.48
|
162,500 | 3.46 | 3.62 | 3.44 | 0 | 2,000 | 0.0 |
| 27/03/2025 |
3.46
|
120,700 | 3.45 | 3.47 | 3.42 | 900 | 0 | 0.0 |