| 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 | 0% | 2,362,900 | -400 | 0.0 |
2.20
2.40
2.40
|
|
2 tháng
(2026-08-10) |
-0.10 | -4.35% | 4,485,600 | -20,100 | 0.0 |
2.20
2.40
2.40
|
|
3 tháng
(2026-07-10) |
-0.40 | -15.38% | 9,107,300 | 8,400 | 0.0 |
2.20
2.70
2.40
|
|
6 tháng
(2026-04-13) |
-0.50 | -18.52% | 25,193,700 | -472,900 | -1.3 |
2.20
3
2.40
|
|
12 tháng
(2025-10-13) |
-1.60 | -42.11% | 55,610,200 | -457,800 | -1.3 |
2.20
3.90
2.40
|
|
24 tháng
(2024-10-18) |
-0.80 | -26.67% | 165,572,864 | 1,069,284 | 4.7 |
2.20
4.90
2.40
|
|
36 tháng
(2023-10-24) |
-2.10 | -48.84% | 357,744,290 | 1,555,129 | 6.9 |
2.20
5.60
2.40
|
|
60 tháng
(2021-11-03) |
-10.79 | -83.06% | 1,079,429,909 | 1,434,741 | 14.0 |
2.20
16.54
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
4.40
|
639,100 | 4.30 | 4.50 | 4.30 | 0 | 5,900 | 0.0 |
| 15/08/2025 |
4.30
|
680,000 | 4.50 | 4.60 | 4.30 | 0 | 72,100 | -0.3 |
| 14/08/2025 |
4.50
|
3,808,600 | 4.60 | 4.70 | 4.50 | 1,000 | 21,400 | -0.1 |
| 13/08/2025 |
4.60
|
5,246,400 | 4.30 | 4.60 | 4.20 | 43,000 | 0 | 0.2 |
| 12/08/2025 |
4.30
|
753,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
1,228,200 | 4 | 4.30 | 3.90 | 36,200 | 0 | 0.2 |
| 08/08/2025 |
4.10
|
1,074,100 | 4.10 | 4.20 | 4 | 52,300 | 82,200 | -0.1 |
| 07/08/2025 |
4.10
|
796,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
922,600 | 4.10 | 4.20 | 4 | 100,000 | 0 | 0.4 |
| 05/08/2025 |
4
|
1,484,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
851,800 | 4 | 4.10 | 3.90 | 36,300 | 5,100 | 0.1 |
| 01/08/2025 |
4
|
1,526,200 | 4 | 4.10 | 3.90 | 3,700 | 3,700 | 0 |
| 31/07/2025 |
4
|
1,178,000 | 4 | 4.10 | 3.80 | 56,100 | 31,200 | 0.1 |
| 30/07/2025 |
4
|
639,100 | 3.80 | 4 | 3.80 | 16,200 | 0 | 0.1 |
| 29/07/2025 |
3.80
|
1,924,900 | 4 | 4.20 | 3.80 | 3,700 | 29,900 | -0.1 |
| 28/07/2025 |
4
|
1,441,200 | 3.90 | 4.10 | 3.90 | 556,100 | 0 | 2.2 |
| 25/07/2025 |
3.90
|
890,000 | 4 | 4.10 | 3.90 | 0 | 15,400 | -0.1 |
| 24/07/2025 |
4
|
913,600 | 3.90 | 4.10 | 3.90 | 0 | 5,000 | 0.0 |
| 23/07/2025 |
3.90
|
566,600 | 4 | 4 | 3.90 | 150,000 | 0 | 0.6 |
| 22/07/2025 |
3.90
|
960,600 | 3.90 | 4 | 3.80 | 161,300 | 11,300 | 0.6 |
| 21/07/2025 |
3.90
|
1,119,500 | 3.90 | 4.10 | 3.80 | 356,300 | 0 | 1.4 |
| 18/07/2025 |
3.90
|
1,078,900 | 4 | 4.10 | 3.80 | 100 | 4,000 | 0.0 |
| 17/07/2025 |
4
|
2,226,800 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/07/2025 |
4
|
2,436,400 | 3.80 | 4 | 3.80 | 24,000 | 36,300 | 0.0 |
| 15/07/2025 |
3.70
|
1,888,200 | 3.40 | 3.70 | 3.40 | 0 | 10,000 | 0.0 |
| 14/07/2025 |
3.40
|
516,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/07/2025 |
3.40
|
596,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/07/2025 |
3.40
|
301,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/07/2025 |
3.40
|
833,100 | 3.30 | 3.50 | 3.30 | 0 | 1,800 | 0.0 |
| 08/07/2025 |
3.30
|
413,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/07/2025 |
3.30
|
394,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/07/2025 |
3.30
|
308,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/07/2025 |
3.20
|
750,600 | 3.30 | 3.40 | 3.20 | 10,000 | 0 | 0.0 |
| 02/07/2025 |
3.20
|
357,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/07/2025 |
3.20
|
492,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/06/2025 |
3.10
|
212,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/06/2025 |
3.20
|
110,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/06/2025 |
3.10
|
22,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/06/2025 |
3.20
|
435,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/06/2025 |
3.10
|
79,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/06/2025 |
3.10
|
180,200 | 3.10 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
| 20/06/2025 |
3.10
|
72,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/06/2025 |
3.10
|
74,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/06/2025 |
3.20
|
98,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/06/2025 |
3.10
|
172,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/06/2025 |
3.20
|
127,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/06/2025 |
3.20
|
627,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/06/2025 |
3.20
|
265,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/06/2025 |
3.20
|
170,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/06/2025 |
3.20
|
189,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/06/2025 |
3.20
|
270,700 | 3.20 | 3.20 | 3.10 | 7,100 | 0 | 0.0 |
| 06/06/2025 |
3.20
|
206,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/06/2025 |
3.30
|
468,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/06/2025 |
3.20
|
220,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/06/2025 |
3.20
|
267,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/06/2025 |
3.30
|
242,900 | 3.10 | 3.30 | 3.10 | 5,300 | 0 | 0.0 |
| 30/05/2025 |
3.10
|
280,800 | 3.30 | 3.30 | 3.10 | 2,000 | 1,000 | 0.0 |
| 29/05/2025 |
3.30
|
174,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/05/2025 |
3.20
|
371,100 | 3.20 | 3.30 | 3.20 | 100 | 0 | 0.0 |
| 27/05/2025 |
3.20
|
450,600 | 3.10 | 3.20 | 3.10 | 8,300 | 0 | 0.0 |
| 26/05/2025 |
3.10
|
317,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/05/2025 |
3.10
|
220,600 | 3.10 | 3.20 | 3.10 | 100 | 0 | 0.0 |
| 22/05/2025 |
3.20
|
188,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/05/2025 |
3.20
|
636,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/05/2025 |
3.30
|
828,100 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/05/2025 |
3.20
|
156,900 | 3.20 | 3.30 | 3.20 | 2,200 | 0 | 0.0 |
| 16/05/2025 |
3.20
|
798,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/05/2025 |
3.20
|
163,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/05/2025 |
3.20
|
311,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/05/2025 |
3.20
|
418,400 | 3.10 | 3.30 | 3.10 | 7,300 | 0 | 0.0 |
| 12/05/2025 |
3.10
|
70,400 | 3.10 | 3.20 | 3.10 | 0 | 8,000 | 0.0 |
| 09/05/2025 |
3.10
|
224,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/05/2025 |
3.10
|
59,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/05/2025 |
3.10
|
193,400 | 3.10 | 3.20 | 3.10 | 600 | 0 | 0.0 |
| 06/05/2025 |
3.10
|
635,600 | 3.10 | 3.30 | 3 | 5,000 | 9,600 | 0.0 |
| 05/05/2025 |
3.10
|
129,800 | 3.10 | 0 | 3 | 0 | 0 | 0 |
| 29/04/2025 |
3.10
|
724,492 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/04/2025 |
2.90
|
204,791 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2025 |
3
|
230,125 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2025 |
3
|
126,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/04/2025 |
2.90
|
339,369 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/04/2025 |
2.90
|
664,492 | 3 | 3.10 | 2.70 | 0 | 1,700 | 0.0 |
| 21/04/2025 |
3
|
269,660 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/04/2025 |
3
|
34,433 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/04/2025 |
3
|
183,784 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/04/2025 |
3
|
339,700 | 3.10 | 3.10 | 3 | 6,100 | 0 | 0.0 |
| 15/04/2025 |
3.10
|
105,451 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/04/2025 |
3.10
|
221,937 | 3.10 | 3.20 | 3 | 0 | 14,000 | 0.0 |
| 11/04/2025 |
3.10
|
533,961 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/04/2025 |
3
|
114,416 | 2.90 | 3 | 2.90 | 900 | 0 | 0.0 |
| 09/04/2025 |
2.80
|
913,211 | 2.80 | 2.90 | 2.60 | 16,000 | 1,500 | 0.0 |
| 08/04/2025 |
2.80
|
1,113,940 | 3.10 | 3.10 | 2.80 | 9,880 | 0 | 0.0 |
| 04/04/2025 |
3.10
|
808,477 | 3.20 | 3.20 | 3 | 4,100 | 6,000 | 0.0 |
| 03/04/2025 |
3.30
|
896,649 | 3.60 | 3.60 | 3.30 | 0 | 34,400 | -0.1 |
| 02/04/2025 |
3.60
|
344,273 | 3.40 | 3.60 | 3.40 | 0 | 10,000 | 0.0 |
| 01/04/2025 |
3.40
|
704,664 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/03/2025 |
3.40
|
166,037 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/03/2025 |
3.40
|
197,904 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/03/2025 |
3.40
|
199,499 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
139,475 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |