| 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) |
-1.21 | -33.52% | 2,897,400 | -14,500 | 0.0 |
2.40
3.61
2.91
|
|
2 tháng
(2026-08-10) |
-2.04 | -45.95% | 8,286,300 | -26,800 | -0.1 |
2.40
4.55
2.91
|
|
3 tháng
(2026-07-10) |
-2.63 | -52.29% | 13,169,700 | -45,300 | -0.2 |
2.40
5.03
2.91
|
|
6 tháng
(2026-04-13) |
-2.75 | -53.40% | 29,649,400 | -18,400 | -0.1 |
2.40
5.90
2.91
|
|
12 tháng
(2025-10-13) |
-5.45 | -69.43% | 64,136,200 | -7,100 | 0.0 |
2.40
8.27
2.91
|
|
24 tháng
(2024-10-18) |
-3.07 | -56.15% | 172,052,300 | 55,900 | -0.3 |
2.40
9.50
2.91
|
|
36 tháng
(2023-10-24) |
-17.42 | -87.89% | 399,802,500 | -1,558,343 | -15.8 |
2.40
21.36
2.91
|
|
60 tháng
(2021-11-03) |
-14.76 | -86.01% | 547,684,900 | -2,183,746 | -37.9 |
2.40
33.18
2.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
2.91
|
63,200 | 2.92 | 2.95 | 2.83 | 0 | 0 | 0 |
| 22/10/2026 |
2.92
|
46,000 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
| 21/10/2026 |
2.94
|
107,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/10/2026 |
3.02
|
170,500 | 3 | 3.14 | 2.76 | 0 | 0 | 0 |
| 19/10/2026 |
2.96
|
375,500 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
| 16/10/2026 |
2.77
|
110,600 | 2.53 | 2.77 | 2.53 | 0 | 0 | 0 |
| 15/10/2026 |
2.59
|
57,900 | 2.50 | 2.59 | 2.50 | 0 | 0 | 0 |
| 14/10/2026 |
2.54
|
59,600 | 2.46 | 2.54 | 2.44 | 0 | 0 | 0 |
| 13/10/2026 |
2.46
|
66,300 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
| 12/10/2026 |
2.46
|
37,300 | 2.50 | 2.55 | 2.46 | 0 | 0 | 0 |
| 09/10/2026 |
2.46
|
81,200 | 2.48 | 2.55 | 2.43 | 0 | 0 | 0 |
| 08/10/2026 |
2.40
|
94,600 | 2.49 | 2.52 | 2.40 | 0 | 0 | 0 |
| 07/10/2026 |
2.47
|
26,300 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
| 06/10/2026 |
2.50
|
39,100 | 2.47 | 2.51 | 2.37 | 0 | 0 | 0 |
| 05/10/2026 |
2.53
|
49,800 | 2.50 | 2.56 | 2.50 | 0 | 0 | 0 |
| 02/10/2026 |
2.50
|
44,600 | 2.52 | 2.56 | 2.50 | 0 | 0 | 0 |
| 01/10/2026 |
2.52
|
24,800 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
| 30/09/2026 |
2.52
|
58,700 | 2.47 | 2.60 | 2.42 | 0 | 0 | 0 |
| 29/09/2026 |
2.48
|
53,700 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 |
| 28/09/2026 |
2.57
|
99,700 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
| 25/09/2026 |
2.70
|
19,500 | 2.78 | 2.80 | 2.70 | 0 | 0 | 0 |
| 24/09/2026 |
2.80
|
48,200 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
| 23/09/2026 |
2.81
|
33,800 | 2.85 | 2.86 | 2.81 | 0 | 0 | 0 |
| 22/09/2026 |
2.85
|
85,700 | 2.84 | 2.86 | 2.78 | 0 | 0 | 0 |
| 21/09/2026 |
2.85
|
30,800 | 2.89 | 2.90 | 2.85 | 0 | 0 | 0 |
| 18/09/2026 |
2.89
|
94,100 | 2.84 | 2.89 | 2.70 | 0 | 0 | 0 |
| 17/09/2026 |
2.84
|
27,800 | 2.85 | 2.90 | 2.80 | 0 | 0 | 0 |
| 16/09/2026 |
2.85
|
185,600 | 2.85 | 3.03 | 2.75 | 0 | 0 | 0 |
| 15/09/2026 |
2.84
|
182,300 | 2.72 | 2.95 | 2.70 | 0 | 0 | 0 |
| 14/09/2026 |
2.85
|
658,000 | 2.86 | 3 | 2.83 | 0 | 14,000 | 0.0 |
| 11/09/2026 |
3.04
|
436,400 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
| 10/09/2026 |
3.26
|
333,600 | 3.38 | 3.46 | 3.26 | 0 | 0 | 0 |
| 09/09/2026 |
3.50
|
159,300 | 3.59 | 3.60 | 3.48 | 0 | 0 | 0 |
| 08/09/2026 |
3.61
|
111,000 | 3.68 | 3.69 | 3.55 | 0 | 500 | 0.0 |
| 07/09/2026 |
3.68
|
62,700 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 04/09/2026 |
3.79
|
189,800 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 |
| 03/09/2026 |
3.83
|
88,000 | 3.97 | 3.98 | 3.82 | 0 | 2,100 | 0.0 |
| 28/08/2026 |
3.96
|
143,900 | 4.09 | 4.11 | 3.96 | 0 | 2,000 | 0.0 |
| 27/08/2026 |
4.09
|
82,300 | 4.15 | 4.17 | 4.09 | 0 | 13,500 | -0.1 |
| 26/08/2026 |
4.13
|
522,800 | 4.14 | 4.21 | 4.08 | 2,100 | 2,100 | 0.0 |
| 25/08/2026 |
4.23
|
306,900 | 4.20 | 4.24 | 4.12 | 1,100 | 0 | 0.0 |
| 24/08/2026 |
4.25
|
643,600 | 4.22 | 4.27 | 4.10 | 13,800 | 1,100 | 0.1 |
| 21/08/2026 |
4.25
|
112,400 | 4.24 | 4.28 | 4.12 | 2,700 | 2,000 | 0.0 |
| 20/08/2026 |
4.25
|
145,900 | 4.11 | 4.25 | 4.10 | 0 | 0 | 0 |
| 19/08/2026 |
4.25
|
218,100 | 4.11 | 4.29 | 4.10 | 0 | 0 | 0 |
| 18/08/2026 |
4.25
|
231,900 | 4.26 | 4.27 | 4.10 | 2,900 | 0 | 0.0 |
| 17/08/2026 |
4.25
|
307,700 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
| 14/08/2026 |
4.26
|
344,600 | 4.33 | 4.39 | 4.24 | 0 | 0 | 0 |
| 13/08/2026 |
4.33
|
788,800 | 4.46 | 4.58 | 4.25 | 0 | 12,300 | -0.1 |
| 12/08/2026 |
4.55
|
400,900 | 4.30 | 4.55 | 4.05 | 0 | 3,000 | 0.0 |
| 11/08/2026 |
4.31
|
102,000 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 |
| 10/08/2026 |
4.44
|
696,600 | 4.30 | 4.50 | 4.30 | 7,000 | 3,800 | 0.0 |
| 07/08/2026 |
4.52
|
1,530,600 | 4.54 | 4.54 | 4.24 | 8,500 | 0 | 0.0 |
| 06/08/2026 |
4.55
|
120,300 | 4.40 | 4.55 | 4.30 | 0 | 6,500 | 0.0 |
| 05/08/2026 |
4.40
|
107,100 | 4.50 | 4.53 | 4.40 | 3,800 | 1,200 | 0.0 |
| 04/08/2026 |
4.60
|
126,600 | 4.28 | 4.60 | 4.28 | 0 | 0 | 0 |
| 03/08/2026 |
4.60
|
149,100 | 4.56 | 4.73 | 4.56 | 0 | 0 | 0 |
| 31/07/2026 |
4.61
|
33,400 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 |
| 30/07/2026 |
4.59
|
134,200 | 4.51 | 4.75 | 4.50 | 7,700 | 0 | 0.0 |
| 29/07/2026 |
4.59
|
148,400 | 4.49 | 4.61 | 4.42 | 0 | 2,200 | 0.0 |
| 28/07/2026 |
4.63
|
579,300 | 4.56 | 4.75 | 4.56 | 0 | 2,000 | 0.0 |
| 27/07/2026 |
4.74
|
178,100 | 4.86 | 4.86 | 4.69 | 0 | 5,400 | 0.0 |
| 24/07/2026 |
4.86
|
166,200 | 4.87 | 4.87 | 4.70 | 2,000 | 2,400 | 0.0 |
| 23/07/2026 |
4.87
|
280,700 | 4.84 | 4.89 | 4.68 | 2,200 | 9,500 | 0.0 |
| 22/07/2026 |
4.83
|
346,600 | 4.69 | 4.94 | 4.61 | 0 | 900 | 0.0 |
| 21/07/2026 |
4.78
|
111,800 | 4.74 | 4.83 | 4.54 | 0 | 2,100 | 0.0 |
| 20/07/2026 |
4.88
|
291,600 | 4.82 | 4.93 | 4.80 | 0 | 200 | 0.0 |
| 17/07/2026 |
4.92
|
12,400 | 4.88 | 4.96 | 4.88 | 0 | 1,400 | 0.0 |
| 16/07/2026 |
4.98
|
93,500 | 4.92 | 5 | 4.85 | 2,100 | 0 | 0.0 |
| 15/07/2026 |
5
|
138,900 | 4.81 | 5 | 4.71 | 200 | 2,600 | 0.0 |
| 14/07/2026 |
4.81
|
65,900 | 4.87 | 4.95 | 4.81 | 300 | 500 | 0.0 |
| 13/07/2026 |
4.95
|
25,900 | 5 | 5.03 | 4.95 | 0 | 6,300 | 0.0 |
| 10/07/2026 |
5.03
|
242,800 | 5.06 | 5.09 | 5 | 1,100 | 3,200 | 0.0 |
| 09/07/2026 |
5.07
|
132,100 | 5.03 | 5.07 | 5.01 | 600 | 0 | 0.0 |
| 08/07/2026 |
5.13
|
228,700 | 5.13 | 5.19 | 5.02 | 1,200 | 700 | 0.0 |
| 07/07/2026 |
5.16
|
180,100 | 5.08 | 5.16 | 5 | 1,400 | 1,500 | 0.0 |
| 06/07/2026 |
5.08
|
108,200 | 5.11 | 5.11 | 5 | 0 | 900 | 0.0 |
| 03/07/2026 |
5.09
|
65,800 | 5.13 | 5.16 | 5.06 | 0 | 1,100 | 0.0 |
| 02/07/2026 |
5.18
|
126,900 | 5.23 | 5.23 | 5.09 | 100 | 300 | 0.0 |
| 01/07/2026 |
5.23
|
34,300 | 5.18 | 5.25 | 5.13 | 0 | 300 | 0.0 |
| 30/06/2026 |
5.20
|
417,300 | 5.15 | 5.20 | 5.02 | 2,000 | 1,000 | 0.0 |
| 29/06/2026 |
5.15
|
141,900 | 5.02 | 5.15 | 4.98 | 0 | 0 | 0 |
| 26/06/2026 |
5.03
|
18,400 | 5 | 5.03 | 4.97 | 0 | 300 | 0.0 |
| 25/06/2026 |
5.02
|
60,000 | 5.04 | 5.04 | 4.99 | 0 | 1,200 | 0.0 |
| 24/06/2026 |
5.04
|
25,400 | 5 | 5.04 | 4.99 | 0 | 5,700 | 0.0 |
| 23/06/2026 |
5.03
|
44,200 | 5.03 | 5.03 | 4.99 | 0 | 500 | 0.0 |
| 22/06/2026 |
5.03
|
42,800 | 5 | 5.11 | 5 | 700 | 1,100 | 0.0 |
| 19/06/2026 |
5.12
|
253,500 | 5.10 | 5.12 | 5 | 2,100 | 3,500 | 0.0 |
| 18/06/2026 |
5.12
|
24,500 | 5.12 | 5.15 | 5.10 | 0 | 3,200 | 0.0 |
| 17/06/2026 |
5.14
|
123,900 | 5.05 | 5.14 | 5.01 | 0 | 200 | 0.0 |
| 16/06/2026 |
5.07
|
402,700 | 5 | 5.13 | 4.95 | 2,300 | 11,000 | 0.0 |
| 15/06/2026 |
5
|
121,700 | 5.04 | 5.07 | 4.98 | 700 | 2,000 | 0.0 |
| 12/06/2026 |
5.08
|
67,700 | 5.09 | 5.11 | 5.02 | 0 | 1,800 | 0.0 |
| 11/06/2026 |
5.11
|
15,700 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 10/06/2026 |
5.11
|
52,900 | 5.10 | 5.16 | 5.06 | 0 | 0 | 0 |
| 09/06/2026 |
5.09
|
283,300 | 5.19 | 5.24 | 5.09 | 3,900 | 1,100 | 0.0 |
| 08/06/2026 |
5.19
|
41,900 | 5.21 | 5.21 | 5.11 | 0 | 3,500 | 0.0 |
| 05/06/2026 |
5.27
|
19,800 | 5.24 | 5.27 | 5.20 | 0 | 6,200 | 0.0 |
| 04/06/2026 |
5.27
|
87,700 | 5.21 | 5.32 | 5.13 | 0 | 0 | 0 |
| 03/06/2026 |
5.22
|
98,500 | 5.29 | 5.35 | 5.22 | 7,300 | 3,200 | 0.0 |