| 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) |
-0.80 | -21.05% | 13,594,800 | -37,497 | -0.1 |
3
3.80
3
|
|
2 tháng
(2026-08-10) |
-1.30 | -30.23% | 26,595,500 | -37,297 | -0.1 |
3
4.30
3
|
|
3 tháng
(2026-07-10) |
-1.70 | -36.17% | 40,330,100 | -84,897 | -0.3 |
3
4.80
3
|
|
6 tháng
(2026-04-13) |
-2 | -40% | 95,434,100 | 157,703 | 1.0 |
3
6.30
3
|
|
12 tháng
(2025-10-13) |
-4.10 | -57.75% | 274,777,600 | -4,894,797 | -31.0 |
3
7.10
3
|
|
24 tháng
(2024-10-18) |
-1.90 | -38.78% | 811,978,545 | -4,543,564 | -29.3 |
3
8.60
3
|
|
36 tháng
(2023-10-24) |
-5 | -62.50% | 1,178,208,075 | -10,983,135 | -64.8 |
3
9.67
3
|
|
60 tháng
(2021-11-03) |
-15.02 | -83.35% | 3,461,796,675 | -15,723,297 | -161.7 |
3
31.80
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3
|
893,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/10/2026 |
3.10
|
653,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/10/2026 |
3.10
|
1,925,400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 20/10/2026 |
3
|
121,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/10/2026 |
3
|
435,200 | 3 | 3.10 | 2.90 | 0 | 500 | 0 |
| 16/10/2026 |
3
|
496,300 | 3 | 3.10 | 2.90 | 1,800 | 0 | 0 |
| 15/10/2026 |
3
|
145,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/10/2026 |
3
|
278,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/10/2026 |
3
|
235,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/10/2026 |
3
|
725,300 | 3 | 3.10 | 2.90 | 0 | 5,000 | 0 |
| 09/10/2026 |
2.90
|
586,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/10/2026 |
3
|
295,800 | 3 | 3.10 | 2.90 | 0 | 1,600 | 0.0 |
| 07/10/2026 |
3
|
1,158,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/10/2026 |
3.10
|
1,384,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 05/10/2026 |
3.20
|
813,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/10/2026 |
3.30
|
713,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/10/2026 |
3.30
|
289,700 | 3.40 | 3.40 | 3.30 | 0 | 100 | 0.0 |
| 30/09/2026 |
3.30
|
206,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/09/2026 |
3.30
|
626,900 | 3.40 | 3.50 | 3.30 | 0 | 6,000 | 0.0 |
| 28/09/2026 |
3.50
|
593,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/09/2026 |
3.40
|
386,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/09/2026 |
3.50
|
414,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/09/2026 |
3.50
|
767,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/09/2026 |
3.50
|
602,200 | 3.60 | 3.60 | 3.50 | 5,000 | 0 | 0.0 |
| 21/09/2026 |
3.50
|
518,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/09/2026 |
3.60
|
207,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/09/2026 |
3.70
|
735,600 | 3.60 | 3.70 | 3.50 | 200 | 12,800 | 0.0 |
| 16/09/2026 |
3.50
|
200,800 | 3.50 | 3.60 | 3.50 | 0 | 3,000 | 0.0 |
| 15/09/2026 |
3.50
|
438,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/09/2026 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | 0.0 |
| 11/09/2026 |
3.50
|
843,600 | 3.70 | 3.70 | 3.50 | 0 | 19,000 | -0.1 |
| 10/09/2026 |
3.60
|
1,171,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/09/2026 |
3.70
|
336,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/09/2026 |
3.80
|
361,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/09/2026 |
3.80
|
780,700 | 3.90 | 3.90 | 3.80 | 0 | 100 | 0.0 |
| 04/09/2026 |
3.90
|
339,400 | 3.80 | 4 | 3.50 | 0 | 1,100 | 0.0 |
| 03/09/2026 |
3.90
|
637,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 28/08/2026 |
3.90
|
371,600 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 27/08/2026 |
4
|
320,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2026 |
4.10
|
1,145,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/08/2026 |
4
|
3,027,600 | 4 | 4.10 | 3.50 | 6,000 | 0 | 0.0 |
| 24/08/2026 |
4.10
|
882,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/08/2026 |
4.10
|
646,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/08/2026 |
4
|
128,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/08/2026 |
4.10
|
406,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/08/2026 |
4
|
645,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/08/2026 |
4.10
|
968,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/08/2026 |
4
|
1,251,400 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/08/2026 |
4.20
|
309,300 | 4.20 | 4.20 | 4.10 | 0 | 4,900 | 0.0 |
| 12/08/2026 |
4.20
|
407,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2026 |
4.30
|
391,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/08/2026 |
4.30
|
341,200 | 4.30 | 4.30 | 4.10 | 0 | 200 | 0.0 |
| 07/08/2026 |
4.30
|
429,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/08/2026 |
4.30
|
125,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/08/2026 |
4.30
|
599,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/08/2026 |
4.20
|
171,800 | 4.30 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 03/08/2026 |
4.30
|
665,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/07/2026 |
4.10
|
429,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
593,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2026 |
4.10
|
198,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/07/2026 |
4.10
|
302,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
4.10
|
757,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2026 |
4.20
|
345,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/07/2026 |
4.30
|
727,800 | 3.70 | 4.30 | 3.70 | 0 | 30,000 | -0.1 |
| 22/07/2026 |
4.30
|
1,680,900 | 4.40 | 4.40 | 4.10 | 0 | 100 | 0.0 |
| 21/07/2026 |
4.30
|
1,198,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
673,900 | 4.60 | 4.70 | 4.40 | 0 | 16,000 | -0.1 |
| 17/07/2026 |
4.60
|
697,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.70
|
1,164,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/07/2026 |
4.80
|
411,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
362,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/07/2026 |
4.80
|
1,907,600 | 4.80 | 4.90 | 4.70 | 0 | 2,000 | 0.0 |
| 10/07/2026 |
4.70
|
291,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/07/2026 |
4.80
|
600,600 | 4.80 | 4.80 | 4.70 | 0 | 2,000 | 0.0 |
| 08/07/2026 |
4.80
|
421,800 | 4.80 | 4.80 | 4.70 | 0 | 2,000 | 0.0 |
| 07/07/2026 |
4.70
|
937,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
499,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
494,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/07/2026 |
6.30
|
2,110,100 | 6.50 | 6.50 | 6.20 | 20,200 | 0 | 0.1 |
| 01/07/2026 |
4.90
|
746,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/06/2026 |
5
|
410,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/06/2026 |
4.90
|
619,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/06/2026 |
5
|
251,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/06/2026 |
4.90
|
352,600 | 4.90 | 5 | 4.80 | 25,000 | 0 | 0.1 |
| 24/06/2026 |
4.90
|
670,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/06/2026 |
4.90
|
794,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/06/2026 |
5
|
464,500 | 4.90 | 5 | 4.90 | 0 | 1,800 | 0.0 |
| 19/06/2026 |
5
|
582,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/06/2026 |
5
|
335,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
720,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2026 |
5
|
571,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/06/2026 |
5
|
1,017,000 | 5 | 5.10 | 4.90 | 0 | 300 | 0.0 |
| 12/06/2026 |
5
|
552,700 | 5 | 5.10 | 4.90 | 300 | 0 | 0.0 |
| 11/06/2026 |
5
|
1,808,300 | 5 | 5.10 | 4.90 | 25,000 | 0 | 0.1 |
| 10/06/2026 |
4.90
|
948,000 | 4.90 | 5 | 4.80 | 0 | 3,000 | 0.0 |
| 09/06/2026 |
5
|
873,100 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 08/06/2026 |
4.90
|
1,000,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
285,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
397,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5
|
291,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |