| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.16 | -5.42% | 2,235,600 | -7,400 | -0.1 |
2.78
5.52
2.78
|
|
2 tháng
(2026-07-20) |
-0.30 | -9.71% | 4,857,800 | -15,900 | -0.1 |
2.78
5.52
2.78
|
|
3 tháng
(2026-06-22) |
-0.91 | -24.59% | 6,719,800 | -17,900 | -0.1 |
2.78
5.52
2.78
|
|
6 tháng
(2026-03-23) |
-1.61 | -36.59% | 15,260,000 | -26,400 | -0.2 |
2.78
5.83
2.78
|
|
12 tháng
(2025-09-23) |
-5.18 | -64.99% | 46,661,600 | -1,374,100 | -8.5 |
2.78
9
2.78
|
|
24 tháng
(2024-09-30) |
-0.52 | -15.71% | 198,199,800 | -444,300 | -4.8 |
2.78
9
2.78
|
|
36 tháng
(2023-10-04) |
-0.66 | -19.13% | 303,413,800 | -56,200 | -3.5 |
2.78
9
2.78
|
|
60 tháng
(2021-10-14) |
-3.91 | -58.36% | 1,273,371,300 | -629,005 | -7.5 |
2.31
13.45
2.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
3.73
|
701,200 | 3.79 | 3.89 | 3.70 | 900 | 34,800 | -0.1 |
| 30/05/2024 |
3.74
|
1,308,400 | 3.72 | 3.80 | 3.68 | 1,200 | 1,200 | 0.0 |
| 29/05/2024 |
3.72
|
1,215,300 | 3.85 | 3.85 | 3.67 | 12,600 | 400 | 0.0 |
| 28/05/2024 |
3.85
|
1,571,700 | 4.02 | 4.02 | 3.78 | 19,800 | 38,000 | -0.1 |
| 27/05/2024 |
3.78
|
2,284,800 | 3.78 | 3.78 | 3.75 | 12,000 | 3,000 | 0.0 |
| 24/05/2024 |
3.54
|
998,600 | 3.60 | 3.70 | 3.50 | 400 | 11,400 | 0.0 |
| 23/05/2024 |
3.71
|
877,900 | 3.62 | 3.73 | 3.50 | 42,000 | 100 | 0.2 |
| 22/05/2024 |
3.63
|
1,308,900 | 3.79 | 3.79 | 3.60 | 0 | 12,900 | 0.0 |
| 21/05/2024 |
3.65
|
1,817,200 | 3.42 | 3.65 | 3.40 | 11,400 | 23,200 | 0.0 |
| 20/05/2024 |
3.42
|
335,200 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 17/05/2024 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 16/05/2024 |
3.36
|
220,000 | 3.35 | 3.38 | 3.33 | 14,700 | 4,900 | 0.0 |
| 15/05/2024 |
3.36
|
333,500 | 3.34 | 3.39 | 3.32 | 1,200 | 0 | 0.0 |
| 14/05/2024 |
3.34
|
242,600 | 3.41 | 3.44 | 3.34 | 0 | 21,700 | -0.1 |
| 13/05/2024 |
3.40
|
461,900 | 3.35 | 3.43 | 3.34 | 13,000 | 5,000 | 0.0 |
| 10/05/2024 |
3.31
|
422,800 | 3.29 | 3.41 | 3.29 | 0 | 18,000 | -0.1 |
| 09/05/2024 |
3.28
|
232,200 | 3.27 | 3.30 | 3.25 | 400 | 7,900 | 0.0 |
| 08/05/2024 |
3.27
|
283,200 | 3.23 | 3.27 | 3.23 | 0 | 0 | 0 |
| 07/05/2024 |
3.25
|
283,400 | 3.25 | 3.28 | 3.23 | 0 | 5,400 | 0.0 |
| 06/05/2024 |
3.26
|
260,500 | 3.25 | 3.29 | 3.24 | 0 | 10,000 | 0.0 |
| 03/05/2024 |
3.25
|
143,600 | 3.27 | 3.27 | 3.23 | 7,100 | 13,600 | 0.0 |
| 02/05/2024 |
3.24
|
124,100 | 3.23 | 3.27 | 3.20 | 1,500 | 15,000 | 0.0 |
| 01/05/2024 |
3.43
|
271,600 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 30/04/2024 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 29/04/2024 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 26/04/2024 |
3.22
|
99,000 | 3.19 | 3.23 | 3.19 | 1,800 | 0 | 0.0 |
| 25/04/2024 |
3.19
|
101,400 | 3.19 | 3.21 | 3.15 | 0 | 0 | 0 |
| 24/04/2024 |
3.19
|
264,900 | 3.23 | 3.23 | 3.14 | 52,300 | 9,700 | 0.1 |
| 23/04/2024 |
3.14
|
347,200 | 3.25 | 3.25 | 3.14 | 5,400 | 19,900 | 0.0 |
| 22/04/2024 |
3.23
|
197,900 | 3.19 | 3.25 | 3.19 | 12,000 | 0 | 0.0 |
| 19/04/2024 |
3.19
|
309,200 | 3.25 | 3.27 | 3.05 | 13,700 | 0 | 0.0 |
| 18/04/2024 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 17/04/2024 |
3.22
|
133,400 | 3.25 | 3.28 | 3.20 | 0 | 0 | 0 |
| 16/04/2024 |
3.25
|
360,500 | 3.22 | 3.29 | 3.16 | 0 | 9,500 | 0.0 |
| 15/04/2024 |
3.23
|
304,900 | 3.42 | 3.42 | 3.20 | 0 | 12,400 | 0.0 |
| 12/04/2024 |
3.43
|
173,300 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
| 11/04/2024 |
3.44
|
399,800 | 3.45 | 3.45 | 3.40 | 0 | 600 | 0.0 |
| 10/04/2024 |
3.45
|
240,500 | 3.46 | 3.46 | 3.40 | 14,500 | 5,200 | 0.0 |
| 09/04/2024 |
3.42
|
203,800 | 3.42 | 3.45 | 3.39 | 0 | 13,800 | 0.0 |
| 08/04/2024 |
3.42
|
486,300 | 3.45 | 3.45 | 3.38 | 0 | 27,800 | -0.1 |
| 05/04/2024 |
3.45
|
355,300 | 3.47 | 3.47 | 3.44 | 0 | 11,700 | 0.0 |
| 04/04/2024 |
3.47
|
280,200 | 3.52 | 3.52 | 3.46 | 0 | 400 | 0.0 |
| 03/04/2024 |
3.48
|
346,800 | 3.51 | 3.53 | 3.46 | 100 | 0 | 0.0 |
| 02/04/2024 |
3.51
|
737,000 | 3.53 | 3.54 | 3.45 | 2,300 | 0 | 0.0 |
| 01/04/2024 |
3.54
|
175,600 | 3.54 | 3.58 | 3.53 | 0 | 1,700 | 0.0 |
| 29/03/2024 |
3.54
|
332,700 | 3.56 | 3.59 | 3.52 | 0 | 0 | 0 |
| 28/03/2024 |
3.57
|
316,900 | 3.57 | 3.62 | 3.54 | 0 | 0 | 0 |
| 27/03/2024 |
3.57
|
377,500 | 3.59 | 3.63 | 3.50 | 0 | 2,000 | 0.0 |
| 26/03/2024 |
3.59
|
418,500 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
| 25/03/2024 |
3.58
|
530,800 | 3.58 | 3.63 | 3.54 | 0 | 2,400 | 0.0 |
| 22/03/2024 |
3.58
|
645,500 | 3.59 | 3.65 | 3.55 | 200 | 3,900 | 0.0 |
| 21/03/2024 |
3.59
|
308,800 | 3.63 | 3.63 | 3.58 | 0 | 4,900 | 0.0 |
| 20/03/2024 |
3.61
|
387,700 | 3.63 | 3.63 | 3.55 | 0 | 2,900 | 0.0 |
| 19/03/2024 |
3.63
|
425,000 | 3.62 | 3.65 | 3.56 | 100 | 0 | 0.0 |
| 18/03/2024 |
3.62
|
969,500 | 3.59 | 3.68 | 3.55 | 42,400 | 100 | 0.2 |
| 15/03/2024 |
3.60
|
277,300 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 14/03/2024 |
3.62
|
353,400 | 3.60 | 3.63 | 3.57 | 0 | 0 | 0 |
| 13/03/2024 |
3.60
|
306,500 | 3.56 | 3.64 | 3.56 | 0 | 4,200 | 0.0 |
| 12/03/2024 |
3.56
|
607,000 | 3.66 | 3.66 | 3.56 | 0 | 3,200 | 0.0 |
| 11/03/2024 |
3.66
|
366,900 | 3.64 | 3.70 | 3.64 | 0 | 500 | 0.0 |
| 08/03/2024 |
3.67
|
514,900 | 3.70 | 3.73 | 3.66 | 0 | 0 | 0 |
| 07/03/2024 |
3.70
|
417,800 | 3.73 | 3.74 | 3.68 | 0 | 0 | 0 |
| 06/03/2024 |
3.72
|
197,300 | 3.75 | 3.76 | 3.72 | 0 | 0 | 0 |
| 05/03/2024 |
3.75
|
543,200 | 3.76 | 3.77 | 3.73 | 0 | 0 | 0 |
| 04/03/2024 |
3.74
|
884,700 | 3.71 | 3.80 | 3.65 | 1,100 | 3,000 | 0.0 |
| 01/03/2024 |
3.68
|
494,500 | 3.71 | 3.73 | 3.64 | 32,700 | 0 | 0.1 |
| 29/02/2024 |
3.70
|
367,400 | 3.70 | 3.71 | 3.65 | 27,600 | 0 | 0.1 |
| 28/02/2024 |
3.69
|
456,500 | 3.66 | 3.70 | 3.65 | 1,600 | 2,900 | 0.0 |
| 27/02/2024 |
3.69
|
337,500 | 3.66 | 3.72 | 3.66 | 0 | 6,100 | 0.0 |
| 26/02/2024 |
3.65
|
632,800 | 3.60 | 3.71 | 3.59 | 0 | 4,500 | 0.0 |
| 23/02/2024 |
3.60
|
655,500 | 3.74 | 3.76 | 3.60 | 17,200 | 27,100 | 0.0 |
| 22/02/2024 |
3.70
|
512,800 | 3.67 | 3.75 | 3.65 | 16,100 | 0 | 0.1 |
| 21/02/2024 |
3.67
|
531,900 | 3.74 | 3.74 | 3.65 | 5,000 | 0 | 0.0 |
| 20/02/2024 |
3.73
|
1,129,500 | 3.64 | 3.77 | 3.62 | 0 | 134,400 | -0.5 |
| 19/02/2024 |
3.63
|
416,200 | 3.65 | 3.65 | 3.60 | 1,000 | 0 | 0.0 |
| 16/02/2024 |
3.60
|
578,600 | 3.64 | 3.65 | 3.59 | 500 | 0 | 0.0 |
| 15/02/2024 |
3.63
|
819,300 | 3.64 | 3.70 | 3.59 | 32,800 | 0 | 0.1 |
| 14/02/2024 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 13/02/2024 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 12/02/2024 |
3.16
|
50,400 | 3.23 | 3.23 | 3.16 | 0 | 600 | 0.0 |
| 09/02/2024 |
3.36
|
352,900 | 3.33 | 3.40 | 3.33 | 11,000 | 0 | 0.0 |
| 08/02/2024 |
3.35
|
584,700 | 3.30 | 3.41 | 3.30 | 4,900 | 100 | 0.0 |
| 07/02/2024 |
3.64
|
388,100 | 3.61 | 3.64 | 3.58 | 13,300 | 18,100 | 0.0 |
| 06/02/2024 |
3.61
|
227,100 | 3.65 | 3.68 | 3.58 | 0 | 4,400 | 0.0 |
| 05/02/2024 |
3.61
|
585,200 | 3.60 | 3.70 | 3.60 | 34,400 | 0 | 0.1 |
| 02/02/2024 |
3.60
|
961,800 | 3.76 | 3.76 | 3.60 | 20,000 | 3,900 | 0.1 |
| 01/02/2024 |
3.73
|
1,967,800 | 3.83 | 3.83 | 3.70 | 29,600 | 22,900 | 0.0 |
| 31/01/2024 |
3.59
|
1,061,200 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 30/01/2024 |
3.36
|
333,000 | 3.36 | 3.38 | 3.32 | 600 | 24,200 | -0.1 |
| 29/01/2024 |
3.36
|
147,100 | 3.38 | 3.42 | 3.36 | 1,500 | 0 | 0.0 |
| 26/01/2024 |
3.38
|
546,200 | 3.39 | 3.42 | 3.36 | 16,400 | 0 | 0.1 |
| 25/01/2024 |
3.33
|
189,000 | 3.33 | 3.37 | 3.33 | 40,000 | 100 | 0.1 |
| 24/01/2024 |
3.33
|
123,300 | 3.32 | 3.36 | 3.32 | 0 | 1,200 | 0.0 |
| 23/01/2024 |
3.33
|
80,400 | 3.33 | 3.35 | 3.30 | 0 | 600 | 0.0 |
| 22/01/2024 |
3.32
|
119,500 | 3.38 | 3.38 | 3.32 | 1,000 | 300 | 0.0 |
| 19/01/2024 |
3.36
|
170,900 | 3.35 | 3.38 | 3.34 | 200 | 20,000 | -0.1 |
| 18/01/2024 |
3.36
|
131,900 | 3.33 | 3.36 | 3.30 | 1,900 | 0 | 0.0 |
| 17/01/2024 |
3.33
|
213,000 | 3.33 | 3.35 | 3.32 | 24,500 | 0 | 0.1 |
| 16/01/2024 |
3.33
|
144,100 | 3.30 | 3.33 | 3.29 | 0 | 0 | 0 |
| 15/01/2024 |
3.31
|
466,500 | 3.31 | 3.32 | 3.30 | 0 | 0 | 0 |