| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.19 | -8.76% | 10,085,700 | 41,300 | 0.0 |
1.87
2.17
1.87
|
|
2 tháng
(2026-08-06) |
-0.30 | -13.16% | 17,616,400 | -21,100 | -0.1 |
1.87
2.33
1.87
|
|
3 tháng
(2026-07-07) |
-0.54 | -21.43% | 33,106,000 | -3,900 | -0.1 |
1.87
2.52
1.87
|
|
6 tháng
(2026-04-08) |
-0.92 | -31.72% | 97,070,400 | -2,550,600 | -7.0 |
1.87
3.01
1.87
|
|
12 tháng
(2025-10-10) |
-0.82 | -29.29% | 403,867,600 | -2,432,600 | -6.8 |
1.87
3.56
1.87
|
|
24 tháng
(2024-10-15) |
0.18 | 10% | 1,040,752,800 | 3,220,100 | -4.6 |
1.79
3.72
1.87
|
|
36 tháng
(2023-10-23) |
-0.03 | -1.49% | 1,488,175,800 | 3,966,900 | -3.0 |
1.62
3.72
1.87
|
|
60 tháng
(2021-11-01) |
-5.28 | -72.73% | 3,498,428,100 | 2,182,729 | -19.2 |
1.45
10.50
1.87
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
1.90
|
883,300 | 1.92 | 1.94 | 1.90 | 500 | 200 | 0.0 |
| 25/10/2024 |
1.90
|
811,700 | 1.85 | 1.90 | 1.84 | 7,100 | 600 | 0.0 |
| 24/10/2024 |
1.85
|
616,500 | 1.82 | 1.86 | 1.81 | 0 | 0 | 0 |
| 23/10/2024 |
1.83
|
558,300 | 1.84 | 1.84 | 1.81 | 1,900 | 2,000 | 0.0 |
| 22/10/2024 |
1.83
|
793,100 | 1.82 | 1.84 | 1.81 | 65,900 | 10,000 | 0.1 |
| 21/10/2024 |
1.81
|
300,500 | 1.80 | 1.82 | 1.79 | 300 | 0 | 0.0 |
| 18/10/2024 |
1.80
|
339,900 | 1.80 | 1.81 | 1.79 | 2,200 | 39,100 | -0.1 |
| 17/10/2024 |
1.80
|
327,400 | 1.80 | 1.80 | 1.77 | 23,600 | 0 | 0.0 |
| 16/10/2024 |
1.80
|
300,000 | 1.80 | 1.81 | 1.79 | 0 | 2,900 | 0.0 |
| 15/10/2024 |
1.80
|
770,900 | 1.81 | 1.84 | 1.78 | 0 | 1,000 | 0.0 |
| 14/10/2024 |
1.82
|
541,400 | 1.79 | 1.85 | 1.79 | 200 | 35,000 | -0.1 |
| 11/10/2024 |
1.82
|
814,300 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
| 10/10/2024 |
1.83
|
524,600 | 1.83 | 1.85 | 1.82 | 0 | 10,600 | 0.0 |
| 09/10/2024 |
1.82
|
562,300 | 1.80 | 1.83 | 1.80 | 300 | 3,600 | 0.0 |
| 08/10/2024 |
1.80
|
1,420,800 | 1.80 | 1.83 | 1.79 | 18,800 | 500 | 0.0 |
| 07/10/2024 |
1.77
|
843,000 | 1.75 | 1.79 | 1.75 | 31,300 | 0 | 0.1 |
| 04/10/2024 |
1.78
|
2,551,300 | 1.78 | 1.85 | 1.73 | 58,100 | 4,700 | 0.1 |
| 03/10/2024 |
1.85
|
1,339,900 | 1.99 | 1.99 | 1.83 | 39,700 | 36,200 | 0.0 |
| 02/10/2024 |
1.94
|
1,551,800 | 1.96 | 1.98 | 1.92 | 0 | 19,900 | 0.0 |
| 01/10/2024 |
1.96
|
1,736,700 | 1.93 | 2 | 1.92 | 0 | 4,800 | 0.0 |
| 30/09/2024 |
1.88
|
1,570,300 | 1.94 | 1.94 | 1.86 | 0 | 33,300 | -0.1 |
| 27/09/2024 |
1.82
|
1,210,600 | 1.83 | 1.85 | 1.81 | 0 | 0 | 0 |
| 26/09/2024 |
1.81
|
1,321,200 | 1.80 | 1.83 | 1.80 | 900 | 0 | 0.0 |
| 25/09/2024 |
1.79
|
1,350,100 | 1.78 | 1.84 | 1.78 | 29,800 | 2,300 | 0.0 |
| 24/09/2024 |
1.77
|
2,173,000 | 1.72 | 1.82 | 1.70 | 16,200 | 23,100 | 0.0 |
| 23/09/2024 |
1.72
|
1,024,400 | 1.70 | 1.73 | 1.70 | 300 | 0 | 0.0 |
| 20/09/2024 |
1.70
|
1,196,400 | 1.70 | 1.73 | 1.69 | 0 | 38,200 | -0.1 |
| 19/09/2024 |
1.70
|
1,186,600 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 |
| 18/09/2024 |
1.66
|
5,841,000 | 1.78 | 1.80 | 1.66 | 61,800 | 11,500 | 0.1 |
| 17/09/2024 |
1.78
|
760,200 | 1.77 | 1.84 | 1.74 | 59,800 | 200 | 0.1 |
| 16/09/2024 |
1.84
|
942,300 | 1.86 | 1.86 | 1.81 | 400 | 17,600 | 0.0 |
| 13/09/2024 |
1.82
|
542,400 | 1.85 | 1.89 | 1.81 | 600 | 4,600 | 0.0 |
| 12/09/2024 |
1.85
|
786,000 | 1.76 | 1.88 | 1.76 | 11,300 | 7,500 | 0.0 |
| 11/09/2024 |
1.76
|
618,900 | 1.80 | 1.80 | 1.64 | 0 | 38,200 | -0.1 |
| 10/09/2024 |
1.76
|
439,800 | 1.79 | 1.82 | 1.75 | 200 | 13,000 | 0.0 |
| 09/09/2024 |
1.78
|
526,800 | 1.70 | 1.80 | 1.70 | 31,200 | 23,800 | 0.0 |
| 06/09/2024 |
1.80
|
765,900 | 1.83 | 1.84 | 1.80 | 600 | 35,600 | -0.1 |
| 05/09/2024 |
1.83
|
765,400 | 1.86 | 1.89 | 1.83 | 5,600 | 19,300 | 0.0 |
| 04/09/2024 |
1.87
|
330,600 | 1.88 | 1.89 | 1.84 | 0 | 26,900 | -0.1 |
| 30/08/2024 |
1.88
|
520,100 | 1.88 | 1.90 | 1.87 | 0 | 25,900 | 0.0 |
| 29/08/2024 |
1.88
|
393,100 | 1.88 | 1.92 | 1.86 | 0 | 18,200 | 0.0 |
| 28/08/2024 |
1.88
|
1,143,200 | 1.85 | 1.94 | 1.85 | 85,100 | 0 | 0.2 |
| 27/08/2024 |
1.95
|
661,900 | 1.99 | 1.99 | 1.95 | 0 | 11,300 | 0.0 |
| 26/08/2024 |
1.97
|
623,900 | 1.99 | 2 | 1.96 | 90,200 | 14,700 | 0.1 |
| 23/08/2024 |
1.96
|
672,200 | 1.96 | 2.01 | 1.96 | 18,900 | 66,600 | -0.1 |
| 22/08/2024 |
1.96
|
758,300 | 1.98 | 2 | 1.95 | 0 | 35,500 | -0.1 |
| 21/08/2024 |
1.99
|
823,000 | 2.01 | 2.05 | 1.98 | 11,200 | 19,300 | 0.0 |
| 20/08/2024 |
2.02
|
949,600 | 1.97 | 2.05 | 1.95 | 125,300 | 3,200 | 0.2 |
| 19/08/2024 |
1.97
|
727,400 | 2.05 | 2.06 | 1.97 | 17,500 | 26,200 | 0.0 |
| 16/08/2024 |
2.01
|
1,745,600 | 2.03 | 2.04 | 1.95 | 112,600 | 42,600 | 0.1 |
| 15/08/2024 |
2
|
691,400 | 1.95 | 2.09 | 1.95 | 800 | 39,800 | -0.1 |
| 14/08/2024 |
2.04
|
2,277,900 | 1.94 | 2.09 | 1.89 | 306,300 | 4,300 | 0.6 |
| 13/08/2024 |
1.96
|
2,222,600 | 1.88 | 1.96 | 1.81 | 134,200 | 200 | 0.3 |
| 12/08/2024 |
1.84
|
795,900 | 1.92 | 1.92 | 1.82 | 39,700 | 0 | 0.1 |
| 09/08/2024 |
1.93
|
5,547,900 | 2.10 | 2.10 | 1.91 | 4,300 | 93,700 | -0.2 |
| 08/08/2024 |
1.97
|
669,600 | 1.97 | 1.97 | 1.97 | 0 | 300 | 0.0 |
| 07/08/2024 |
1.85
|
362,300 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
| 06/08/2024 |
1.73
|
1,427,700 | 1.63 | 1.73 | 1.63 | 77,500 | 0 | 0.1 |
| 05/08/2024 |
1.62
|
908,900 | 1.72 | 1.73 | 1.60 | 6,900 | 20,200 | 0.0 |
| 02/08/2024 |
1.72
|
1,631,500 | 1.70 | 1.73 | 1.65 | 12,600 | 58,100 | -0.1 |
| 01/08/2024 |
1.70
|
727,000 | 1.77 | 1.77 | 1.67 | 0 | 0 | 0 |
| 31/07/2024 |
1.73
|
1,519,400 | 1.64 | 1.73 | 1.64 | 4,800 | 0 | 0.0 |
| 30/07/2024 |
1.62
|
1,082,900 | 1.60 | 1.67 | 1.60 | 0 | 90,200 | -0.2 |
| 29/07/2024 |
1.69
|
3,133,800 | 1.82 | 1.82 | 1.69 | 0 | 90,200 | -0.2 |
| 26/07/2024 |
1.81
|
690,700 | 1.79 | 1.82 | 1.78 | 0 | 0 | 0 |
| 25/07/2024 |
1.79
|
960,700 | 1.83 | 1.83 | 1.79 | 12,500 | 0 | 0.0 |
| 24/07/2024 |
1.83
|
1,098,600 | 1.81 | 1.85 | 1.78 | 1,900 | 13,100 | 0.0 |
| 23/07/2024 |
1.81
|
1,778,300 | 1.80 | 1.84 | 1.77 | 88,600 | 133,000 | -0.1 |
| 22/07/2024 |
1.81
|
5,001,000 | 1.81 | 1.84 | 1.81 | 100 | 92,900 | -0.2 |
| 19/07/2024 |
1.94
|
662,500 | 1.95 | 1.98 | 1.90 | 13,200 | 1,200 | 0.0 |
| 18/07/2024 |
1.95
|
374,600 | 1.90 | 1.96 | 1.90 | 19,000 | 4,000 | 0.0 |
| 17/07/2024 |
1.90
|
1,263,300 | 1.99 | 1.99 | 1.90 | 15,100 | 34,900 | 0.0 |
| 16/07/2024 |
1.99
|
505,900 | 1.99 | 2 | 1.98 | 10,000 | 18,700 | 0.0 |
| 15/07/2024 |
1.99
|
390,200 | 1.98 | 2.01 | 1.97 | 0 | 46,800 | -0.1 |
| 12/07/2024 |
1.98
|
452,000 | 1.99 | 2.01 | 1.98 | 0 | 38,200 | -0.1 |
| 11/07/2024 |
1.99
|
495,800 | 1.98 | 2 | 1.96 | 100 | 0 | 0.0 |
| 10/07/2024 |
1.98
|
644,900 | 2.01 | 2.02 | 1.97 | 1,000 | 0 | 0.0 |
| 09/07/2024 |
2.01
|
480,400 | 2 | 2.02 | 2 | 34,400 | 0 | 0.1 |
| 08/07/2024 |
2
|
556,200 | 1.98 | 2.03 | 1.98 | 12,900 | 0 | 0.0 |
| 05/07/2024 |
1.98
|
692,900 | 1.99 | 2 | 1.96 | 25,800 | 2,600 | 0.0 |
| 04/07/2024 |
1.99
|
266,000 | 2 | 2.01 | 1.99 | 900 | 19,200 | 0.0 |
| 03/07/2024 |
2.01
|
330,300 | 2.05 | 2.05 | 1.98 | 16,000 | 0 | 0.0 |
| 02/07/2024 |
2.01
|
567,300 | 1.95 | 2.02 | 1.95 | 41,200 | 100 | 0.1 |
| 01/07/2024 |
1.97
|
930,900 | 1.91 | 1.99 | 1.91 | 39,100 | 22,300 | 0.0 |
| 28/06/2024 |
1.90
|
1,502,700 | 2 | 2.04 | 1.90 | 11,300 | 23,500 | 0.0 |
| 27/06/2024 |
2.04
|
471,200 | 2.05 | 2.07 | 2.03 | 0 | 49,900 | -0.1 |
| 26/06/2024 |
2.06
|
627,700 | 2.05 | 2.09 | 2.04 | 2,800 | 0 | 0.0 |
| 25/06/2024 |
2.07
|
815,600 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
| 24/06/2024 |
2.06
|
1,000,000 | 2.09 | 2.13 | 2.05 | 0 | 1,700 | 0.0 |
| 21/06/2024 |
2.08
|
1,443,300 | 2.07 | 2.15 | 2.07 | 149,000 | 12,900 | 0.3 |
| 20/06/2024 |
2.07
|
1,067,800 | 2.06 | 2.07 | 2.04 | 0 | 24,800 | -0.1 |
| 19/06/2024 |
2.06
|
1,049,300 | 2.05 | 2.06 | 2 | 0 | 90,600 | -0.2 |
| 18/06/2024 |
2.03
|
1,490,700 | 2.08 | 2.08 | 2.03 | 12,400 | 500 | 0.0 |
| 17/06/2024 |
2.06
|
814,800 | 2.07 | 2.09 | 2.06 | 11,900 | 25,200 | 0.0 |
| 14/06/2024 |
2.08
|
1,076,900 | 2.11 | 2.13 | 2.08 | 0 | 4,600 | 0.0 |
| 13/06/2024 |
2.11
|
1,240,100 | 2.10 | 2.12 | 2.08 | 0 | 0 | 0 |
| 12/06/2024 |
2.09
|
911,600 | 2.11 | 2.13 | 2.08 | 0 | 38,100 | -0.1 |
| 11/06/2024 |
2.13
|
800,600 | 2.15 | 2.16 | 2.10 | 0 | 17,900 | 0.0 |
| 10/06/2024 |
2.14
|
1,194,700 | 2.12 | 2.15 | 2.12 | 38,000 | 30,500 | 0.0 |
| 07/06/2024 |
2.11
|
1,095,000 | 2.15 | 2.15 | 2.09 | 27,800 | 84,700 | -0.1 |