| 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) |
0.14 | 4.23% | 184,700 | -400 | 0.0 |
3.18
3.65
3.65
|
|
2 tháng
(2026-08-06) |
-0.08 | -2.27% | 288,400 | -400 | 0.0 |
3.18
3.66
3.65
|
|
3 tháng
(2026-07-07) |
-0.19 | -5.22% | 378,000 | -400 | 0.0 |
3.18
3.72
3.65
|
|
6 tháng
(2026-04-08) |
-0.26 | -7.01% | 936,100 | -1,100 | 0.0 |
3.18
3.72
3.65
|
|
12 tháng
(2025-10-10) |
-0.99 | -22.38% | 3,115,500 | 900 | 0.0 |
3.18
4.44
3.65
|
|
24 tháng
(2024-10-15) |
-0.25 | -6.85% | 14,871,100 | -7,900 | 0.0 |
3.01
5.24
3.65
|
|
36 tháng
(2023-10-23) |
-3.16 | -47.82% | 20,524,600 | -13,800 | -0.1 |
3.01
6.76
3.65
|
|
60 tháng
(2021-11-01) |
-20.72 | -85.72% | 39,283,800 | -39,300 | 0.1 |
3.01
26.85
3.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.65
|
22,900 | 3.44 | 3.65 | 3.42 | 0 | 0 | 0 |
| 22/10/2026 |
3.42
|
15,700 | 3.39 | 3.45 | 3.38 | 0 | 0 | 0 |
| 21/10/2026 |
3.38
|
9,000 | 3.20 | 3.39 | 3.14 | 0 | 1,000 | 0 |
| 20/10/2026 |
3.37
|
1,300 | 3.37 | 3.38 | 3.16 | 0 | 0 | 0 |
| 19/10/2026 |
3.32
|
800 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 16/10/2026 |
3.35
|
600 | 3.23 | 3.39 | 3.23 | 0 | 0 | 0 |
| 15/10/2026 |
3.40
|
5,200 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 |
| 14/10/2026 |
3.39
|
30,200 | 3.39 | 3.40 | 3.19 | 0 | 0 | 0 |
| 13/10/2026 |
3.40
|
4,400 | 3.46 | 3.47 | 3.40 | 0 | 0 | 0 |
| 12/10/2026 |
3.48
|
10,300 | 3.41 | 3.49 | 3.35 | 0 | 0 | 0 |
| 09/10/2026 |
3.56
|
28,000 | 3.20 | 3.58 | 3.18 | 0 | 1,000 | 0.0 |
| 08/10/2026 |
3.35
|
7,600 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
| 07/10/2026 |
3.39
|
11,900 | 3.22 | 3.48 | 3.22 | 0 | 0 | 0 |
| 06/10/2026 |
3.44
|
33,500 | 3.21 | 3.48 | 3.21 | 0 | 0 | 0 |
| 05/10/2026 |
3.45
|
6,200 | 3.44 | 3.45 | 3.17 | 0 | 0 | 0 |
| 02/10/2026 |
3.38
|
11,100 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
| 01/10/2026 |
3.37
|
300 | 3.20 | 3.37 | 3.20 | 0 | 0 | 0 |
| 30/09/2026 |
3.40
|
4,500 | 3.25 | 3.49 | 3.25 | 0 | 0 | 0 |
| 29/09/2026 |
3.27
|
100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 28/09/2026 |
3.18
|
6,200 | 3.20 | 3.29 | 3.18 | 0 | 0 | 0 |
| 25/09/2026 |
3.20
|
11,900 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 |
| 24/09/2026 |
3.29
|
94,400 | 3.30 | 3.40 | 3.29 | 0 | 0 | 0 |
| 23/09/2026 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 22/09/2026 |
3.42
|
2,900 | 3.23 | 3.42 | 3.23 | 0 | 0 | 0 |
| 21/09/2026 |
3.37
|
800 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 |
| 18/09/2026 |
3.38
|
4,300 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
| 17/09/2026 |
3.40
|
12,600 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
| 16/09/2026 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 15/09/2026 |
3.40
|
1,000 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
| 14/09/2026 |
3.40
|
300 | 3.22 | 3.40 | 3.22 | 0 | 0 | 0 |
| 11/09/2026 |
3.41
|
13,400 | 3.42 | 3.45 | 3.24 | 0 | 400 | 0.0 |
| 10/09/2026 |
3.48
|
2,000 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 09/09/2026 |
3.35
|
2,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 08/09/2026 |
3.40
|
1,000 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
| 07/09/2026 |
3.31
|
9,500 | 3.32 | 3.32 | 3.31 | 0 | 0 | 0 |
| 04/09/2026 |
3.55
|
2,900 | 3.37 | 3.55 | 3.36 | 0 | 0 | 0 |
| 03/09/2026 |
3.37
|
25,300 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
| 28/08/2026 |
3.44
|
5,500 | 3.26 | 3.46 | 3.26 | 0 | 0 | 0 |
| 27/08/2026 |
3.46
|
7,700 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 26/08/2026 |
3.48
|
1,700 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
| 25/08/2026 |
3.41
|
13,200 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
| 24/08/2026 |
3.52
|
11,000 | 3.49 | 3.63 | 3.32 | 0 | 0 | 0 |
| 21/08/2026 |
3.49
|
300 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 |
| 20/08/2026 |
3.49
|
900 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
| 19/08/2026 |
3.49
|
14,600 | 3.42 | 3.65 | 3.41 | 0 | 0 | 0 |
| 18/08/2026 |
3.66
|
700 | 3.54 | 3.66 | 3.54 | 0 | 0 | 0 |
| 17/08/2026 |
3.54
|
400 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
| 14/08/2026 |
3.54
|
10,300 | 3.66 | 3.66 | 3.38 | 0 | 0 | 0 |
| 13/08/2026 |
3.59
|
1,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
| 12/08/2026 |
3.59
|
900 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 |
| 11/08/2026 |
3.55
|
3,600 | 3.60 | 3.60 | 3.33 | 0 | 0 | 0 |
| 10/08/2026 |
3.37
|
300 | 3.60 | 3.67 | 3.37 | 0 | 0 | 0 |
| 07/08/2026 |
3.60
|
2,100 | 3.53 | 3.68 | 3.53 | 0 | 0 | 0 |
| 06/08/2026 |
3.53
|
1,300 | 3.32 | 3.53 | 3.32 | 0 | 0 | 0 |
| 05/08/2026 |
3.55
|
2,400 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/08/2026 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 03/08/2026 |
3.66
|
300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 31/07/2026 |
3.60
|
300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 30/07/2026 |
3.58
|
2,200 | 3.43 | 3.58 | 3.43 | 0 | 0 | 0 |
| 29/07/2026 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/07/2026 |
3.72
|
1,900 | 3.33 | 3.72 | 3.33 | 0 | 0 | 0 |
| 27/07/2026 |
3.49
|
4,400 | 3.35 | 3.54 | 3.35 | 0 | 0 | 0 |
| 24/07/2026 |
3.57
|
3,600 | 3.34 | 3.57 | 3.34 | 0 | 0 | 0 |
| 23/07/2026 |
3.34
|
9,300 | 3.35 | 3.49 | 3.22 | 0 | 0 | 0 |
| 22/07/2026 |
3.43
|
7,600 | 3.31 | 3.44 | 3.30 | 0 | 0 | 0 |
| 21/07/2026 |
3.54
|
2,000 | 3.40 | 3.54 | 3.40 | 0 | 0 | 0 |
| 20/07/2026 |
3.43
|
45,900 | 3.37 | 3.46 | 3.23 | 0 | 0 | 0 |
| 17/07/2026 |
3.47
|
1,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 16/07/2026 |
3.49
|
2,300 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
| 15/07/2026 |
3.51
|
500 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 14/07/2026 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 13/07/2026 |
3.55
|
900 | 3.38 | 3.57 | 3.36 | 0 | 0 | 0 |
| 10/07/2026 |
3.58
|
1,700 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 |
| 09/07/2026 |
3.60
|
1,800 | 3.35 | 3.60 | 3.35 | 0 | 0 | 0 |
| 08/07/2026 |
3.60
|
500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/07/2026 |
3.64
|
800 | 3.45 | 3.70 | 3.45 | 0 | 0 | 0 |
| 06/07/2026 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 03/07/2026 |
3.59
|
500 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 |
| 02/07/2026 |
3.60
|
4,000 | 3.68 | 3.68 | 3.48 | 0 | 0 | 0 |
| 01/07/2026 |
3.68
|
6,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/06/2026 |
3.70
|
39,800 | 3.50 | 3.73 | 3.50 | 0 | 0 | 0 |
| 29/06/2026 |
3.49
|
29,200 | 3.42 | 3.49 | 3.27 | 0 | 0 | 0 |
| 26/06/2026 |
3.27
|
1,600 | 3.25 | 3.45 | 3.25 | 0 | 0 | 0 |
| 25/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 24/06/2026 |
3.49
|
2,200 | 3.31 | 3.49 | 3.24 | 0 | 0 | 0 |
| 23/06/2026 |
3.46
|
700 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 |
| 22/06/2026 |
3.49
|
8,400 | 3.31 | 3.49 | 3.31 | 0 | 100 | 0.0 |
| 19/06/2026 |
3.49
|
3,300 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
| 18/06/2026 |
3.49
|
4,300 | 3.50 | 3.50 | 3.35 | 0 | 100 | 0.0 |
| 17/06/2026 |
3.50
|
14,900 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
| 16/06/2026 |
3.50
|
11,000 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
| 15/06/2026 |
3.49
|
1,700 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 12/06/2026 |
3.49
|
16,900 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
| 11/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 10/06/2026 |
3.49
|
500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 09/06/2026 |
3.48
|
600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 08/06/2026 |
3.45
|
4,900 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
| 05/06/2026 |
3.45
|
6,500 | 3.32 | 3.45 | 3.31 | 0 | 0 | 0 |
| 04/06/2026 |
3.46
|
1,800 | 3.45 | 3.46 | 3.45 | 0 | 0 | 0 |
| 03/06/2026 |
3.46
|
13,200 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |