| 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) |
-0.70 | -19.44% | 8,113,000 | 48,400 | 0.0 |
2.80
3.60
3.10
|
|
2 tháng
(2026-08-10) |
-0.80 | -21.62% | 15,149,300 | -5,500 | -0.2 |
2.80
3.80
3.10
|
|
3 tháng
(2026-07-10) |
-1.20 | -29.27% | 23,091,300 | -32,000 | -0.3 |
2.80
4.10
3.10
|
|
6 tháng
(2026-04-13) |
-1 | -25.64% | 70,951,300 | 34,400 | 0.0 |
2.80
5.30
3.10
|
|
12 tháng
(2025-10-13) |
-3.50 | -54.69% | 153,243,200 | 8,600 | -0.1 |
2.80
6.40
3.10
|
|
24 tháng
(2024-10-18) |
-3.20 | -52.46% | 491,051,332 | -262,829 | -2.8 |
2.80
8.40
3.10
|
|
36 tháng
(2023-10-24) |
-2.90 | -50% | 913,654,500 | 32,451 | -1.8 |
2.80
8.40
3.10
|
|
60 tháng
(2021-11-03) |
-31.62 | -91.60% | 2,049,902,032 | -427,099 | -16.6 |
2.80
42.38
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.10
|
444,400 | 3.10 | 3.20 | 3 | 105,000 | 0 | 0 |
| 22/10/2026 |
3.10
|
644,000 | 3.10 | 3.30 | 3 | 106,000 | 53,300 | 0 |
| 21/10/2026 |
3.10
|
990,200 | 2.90 | 3.10 | 2.90 | 3,000 | 0 | 0 |
| 20/10/2026 |
2.90
|
83,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/10/2026 |
2.90
|
253,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/10/2026 |
3
|
73,200 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 15/10/2026 |
2.90
|
277,400 | 2.80 | 3 | 2.80 | 5,800 | 0 | 0 |
| 14/10/2026 |
2.90
|
282,000 | 2.90 | 3 | 2.80 | 22,000 | 0 | 0 |
| 13/10/2026 |
2.90
|
294,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 12/10/2026 |
2.90
|
348,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 09/10/2026 |
2.90
|
276,600 | 2.90 | 3 | 2.80 | 0 | 23,200 | 0 |
| 08/10/2026 |
2.90
|
370,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 07/10/2026 |
2.90
|
720,000 | 2.80 | 2.90 | 2.80 | 25,500 | 0 | 0.1 |
| 06/10/2026 |
2.80
|
429,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 05/10/2026 |
2.90
|
286,200 | 2.80 | 2.90 | 2.70 | 23,200 | 0 | 0.1 |
| 02/10/2026 |
2.80
|
480,600 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 01/10/2026 |
2.90
|
609,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/09/2026 |
3
|
83,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/09/2026 |
3
|
338,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/09/2026 |
3.10
|
192,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/09/2026 |
3.10
|
495,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/09/2026 |
3.20
|
576,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/09/2026 |
3.30
|
376,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/09/2026 |
3.30
|
464,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/09/2026 |
3.40
|
264,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/09/2026 |
3.40
|
111,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/09/2026 |
3.40
|
294,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/09/2026 |
3.40
|
113,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/09/2026 |
3.50
|
239,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/09/2026 |
3.50
|
388,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/09/2026 |
3.50
|
450,100 | 3.50 | 3.60 | 3.50 | 0 | 300 | 0.0 |
| 10/09/2026 |
3.60
|
210,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/09/2026 |
3.60
|
256,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/09/2026 |
3.60
|
361,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/09/2026 |
3.60
|
239,100 | 3.60 | 3.60 | 3.50 | 0 | 1,300 | 0.0 |
| 04/09/2026 |
3.60
|
314,800 | 3.60 | 3.70 | 3.50 | 0 | 26,200 | -0.1 |
| 03/09/2026 |
3.60
|
399,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/08/2026 |
3.60
|
252,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/08/2026 |
3.70
|
269,500 | 3.80 | 3.80 | 3.60 | 0 | 22,800 | -0.1 |
| 26/08/2026 |
3.70
|
844,400 | 3.60 | 3.80 | 3.60 | 27,500 | 0 | 0.1 |
| 25/08/2026 |
3.60
|
309,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/08/2026 |
3.70
|
228,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/08/2026 |
3.70
|
546,400 | 3.70 | 3.70 | 3.50 | 22,800 | 9,200 | 0.1 |
| 20/08/2026 |
3.60
|
627,000 | 3.70 | 3.70 | 3.50 | 0 | 36,900 | -0.1 |
| 19/08/2026 |
3.60
|
325,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/08/2026 |
3.70
|
207,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/08/2026 |
3.70
|
206,800 | 3.70 | 3.70 | 3.60 | 0 | 1,600 | 0.0 |
| 14/08/2026 |
3.70
|
347,600 | 3.80 | 3.80 | 3.70 | 400 | 4,700 | 0.0 |
| 13/08/2026 |
3.80
|
880,600 | 3.80 | 3.90 | 3.70 | 0 | 6,200 | 0.0 |
| 12/08/2026 |
3.70
|
665,100 | 3.80 | 3.80 | 3.60 | 4,300 | 0 | 0.0 |
| 11/08/2026 |
3.80
|
178,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/08/2026 |
3.70
|
194,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/08/2026 |
3.80
|
335,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/08/2026 |
3.70
|
309,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/08/2026 |
3.70
|
655,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/08/2026 |
3.80
|
423,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/08/2026 |
3.80
|
522,200 | 3.70 | 3.90 | 3.70 | 4,100 | 0 | 0.0 |
| 31/07/2026 |
3.70
|
385,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/07/2026 |
3.80
|
344,500 | 3.70 | 3.80 | 3.60 | 21,900 | 0 | 0.1 |
| 29/07/2026 |
3.70
|
115,600 | 3.80 | 3.80 | 3.60 | 0 | 30,500 | -0.1 |
| 28/07/2026 |
3.70
|
260,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/07/2026 |
3.70
|
124,400 | 3.70 | 3.80 | 3.60 | 0 | 17,600 | -0.1 |
| 24/07/2026 |
3.70
|
707,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
418,400 | 3.70 | 3.80 | 3.60 | 24,800 | 0 | 0.1 |
| 22/07/2026 |
3.70
|
672,900 | 3.80 | 3.90 | 3.70 | 3,900 | 0 | 0.0 |
| 21/07/2026 |
3.80
|
298,000 | 3.90 | 4 | 3.80 | 0 | 30,500 | -0.1 |
| 20/07/2026 |
3.90
|
468,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2026 |
3.90
|
178,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2026 |
4
|
609,700 | 4.10 | 4.10 | 3.90 | 35,800 | 22,300 | 0.1 |
| 15/07/2026 |
4
|
306,100 | 4.10 | 4.20 | 4 | 0 | 4,000 | 0.0 |
| 14/07/2026 |
4.10
|
289,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/07/2026 |
4.10
|
295,600 | 4.10 | 4.20 | 4 | 0 | 12,100 | 0.0 |
| 10/07/2026 |
4.10
|
220,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/07/2026 |
4.20
|
212,100 | 4.30 | 4.30 | 4.10 | 0 | 3,400 | 0.0 |
| 08/07/2026 |
4.20
|
343,500 | 4.30 | 4.30 | 4.10 | 25,400 | 0 | 0.1 |
| 07/07/2026 |
4.20
|
423,300 | 4.40 | 4.40 | 4.10 | 8,300 | 0 | 0.0 |
| 06/07/2026 |
4.30
|
586,700 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.40
|
1,211,600 | 4.30 | 4.50 | 4.30 | 54,800 | 9,300 | 0.2 |
| 02/07/2026 |
4.30
|
662,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/07/2026 |
4.30
|
527,100 | 4.30 | 4.50 | 4.20 | 0 | 4,200 | 0.0 |
| 30/06/2026 |
4.40
|
464,400 | 4.50 | 4.50 | 4.30 | 1,000 | 0 | 0.0 |
| 29/06/2026 |
4.40
|
1,415,600 | 4.10 | 4.40 | 4 | 13,500 | 0 | 0.1 |
| 26/06/2026 |
4
|
365,300 | 4.20 | 4.20 | 4 | 0 | 14,900 | -0.1 |
| 25/06/2026 |
4.10
|
253,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/06/2026 |
4.20
|
569,700 | 4.30 | 4.30 | 4.10 | 0 | 17,100 | -0.1 |
| 23/06/2026 |
4.20
|
468,700 | 4.20 | 4.30 | 4.10 | 0 | 7,100 | 0.0 |
| 22/06/2026 |
4.20
|
315,500 | 4.40 | 4.40 | 4.20 | 0 | 8,600 | 0.0 |
| 19/06/2026 |
4.30
|
1,546,600 | 4.50 | 4.60 | 4.20 | 32,000 | 22,700 | 0.0 |
| 18/06/2026 |
4.50
|
1,472,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
631,500 | 4.70 | 4.80 | 4.50 | 0 | 26,900 | -0.1 |
| 16/06/2026 |
4.60
|
912,800 | 4.80 | 4.80 | 4.50 | 31,300 | 2,000 | 0.1 |
| 15/06/2026 |
4.70
|
1,589,300 | 4.80 | 5 | 4.60 | 0 | 17,100 | -0.1 |
| 12/06/2026 |
4.80
|
2,118,800 | 4.90 | 5.20 | 4.70 | 23,300 | 31,200 | 0.0 |
| 11/06/2026 |
4.90
|
3,645,700 | 5.50 | 5.80 | 4.80 | 5,600 | 3,600 | 0.0 |
| 10/06/2026 |
5.30
|
4,206,900 | 5.30 | 5.30 | 5 | 18,100 | 0 | 0.1 |
| 09/06/2026 |
4.90
|
4,036,800 | 4.60 | 4.90 | 4.60 | 30,200 | 0 | 0.1 |
| 08/06/2026 |
4.50
|
827,600 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.50
|
284,600 | 4.50 | 4.70 | 4.40 | 0 | 21,700 | -0.1 |
| 04/06/2026 |
4.50
|
275,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.50
|
248,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |