| 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) |
-0.17 | -5.84% | 3,336,000 | 66,100 | 0.1 |
2.48
2.91
2.81
|
|
2 tháng
(2026-08-10) |
-0.32 | -10.46% | 5,371,300 | 70,700 | 0.1 |
2.48
3.08
2.81
|
|
3 tháng
(2026-07-10) |
-0.56 | -16.97% | 7,563,800 | 46,500 | 0.0 |
2.48
3.30
2.81
|
|
6 tháng
(2026-04-13) |
-1.54 | -35.98% | 14,752,800 | 47,600 | 0.0 |
2.48
4.32
2.81
|
|
12 tháng
(2025-10-13) |
-5.97 | -68.54% | 38,557,600 | -1,278,900 | -8.1 |
2.48
8.71
2.81
|
|
24 tháng
(2024-10-18) |
-0.53 | -16.21% | 191,049,000 | -661,100 | -5.9 |
2.48
9
2.81
|
|
36 tháng
(2023-10-24) |
-0.56 | -16.97% | 293,009,900 | -332,200 | -4.8 |
2.48
9
2.81
|
|
60 tháng
(2021-11-03) |
-4.26 | -60.86% | 1,221,362,200 | -1,091,105 | -10.1 |
2.31
13.45
2.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
2.81
|
131,200 | 2.85 | 2.88 | 2.79 | 800 | 3,300 | 0 |
| 22/10/2026 |
2.85
|
112,000 | 2.87 | 2.89 | 2.84 | 600 | 2,200 | 0 |
| 21/10/2026 |
2.89
|
62,700 | 2.84 | 2.94 | 2.84 | 0 | 700 | 0 |
| 20/10/2026 |
2.85
|
105,600 | 2.98 | 2.98 | 2.85 | 4,200 | 1,200 | 0 |
| 19/10/2026 |
2.94
|
123,800 | 2.97 | 2.99 | 2.90 | 14,000 | 2,200 | 0 |
| 16/10/2026 |
2.94
|
214,000 | 2.84 | 2.96 | 2.84 | 6,000 | 3,900 | 0 |
| 15/10/2026 |
2.81
|
105,600 | 2.81 | 2.86 | 2.77 | 2,400 | 2,700 | 0 |
| 14/10/2026 |
2.79
|
148,300 | 2.71 | 2.84 | 2.71 | 10,300 | 700 | 0 |
| 13/10/2026 |
2.78
|
150,400 | 2.76 | 2.84 | 2.76 | 300 | 11,200 | 0 |
| 12/10/2026 |
2.80
|
184,900 | 2.84 | 2.89 | 2.74 | 6,500 | 2,100 | 0 |
| 09/10/2026 |
2.89
|
230,300 | 2.79 | 2.89 | 2.75 | 2,200 | 15,800 | 0.0 |
| 08/10/2026 |
2.74
|
418,300 | 2.60 | 2.74 | 2.59 | 22,500 | 12,600 | 0.0 |
| 07/10/2026 |
2.57
|
110,300 | 2.62 | 2.62 | 2.52 | 1,100 | 3,100 | 0.0 |
| 06/10/2026 |
2.61
|
117,400 | 2.64 | 2.64 | 2.55 | 7,000 | 0 | 0.0 |
| 05/10/2026 |
2.61
|
66,800 | 2.60 | 2.65 | 2.60 | 400 | 500 | 0.0 |
| 02/10/2026 |
2.58
|
178,000 | 2.50 | 2.62 | 2.46 | 6,700 | 0 | 0.0 |
| 01/10/2026 |
2.50
|
124,800 | 2.40 | 2.52 | 2.40 | 1,600 | 0 | 0.0 |
| 30/09/2026 |
2.48
|
239,200 | 2.64 | 2.64 | 2.48 | 2,600 | 0 | 0.0 |
| 29/09/2026 |
2.64
|
160,200 | 2.68 | 2.68 | 2.60 | 600 | 0 | 0.0 |
| 28/09/2026 |
2.65
|
105,200 | 2.70 | 2.70 | 2.63 | 2,900 | 0 | 0.0 |
| 25/09/2026 |
2.67
|
125,400 | 2.66 | 2.72 | 2.66 | 100 | 0 | 0.0 |
| 24/09/2026 |
2.72
|
222,900 | 2.77 | 2.77 | 2.70 | 2,200 | 0 | 0.0 |
| 23/09/2026 |
2.73
|
92,700 | 2.73 | 2.78 | 2.70 | 22,000 | 4,100 | 0.0 |
| 22/09/2026 |
2.77
|
94,600 | 2.76 | 2.80 | 2.72 | 6,800 | 0 | 0.0 |
| 21/09/2026 |
2.79
|
113,400 | 2.78 | 2.81 | 2.76 | 3,900 | 0 | 0.0 |
| 18/09/2026 |
2.78
|
260,100 | 2.82 | 2.82 | 2.78 | 6,200 | 0 | 0.0 |
| 17/09/2026 |
2.79
|
168,500 | 2.78 | 2.83 | 2.78 | 2,400 | 0 | 0.0 |
| 16/09/2026 |
2.81
|
122,800 | 2.80 | 2.83 | 2.75 | 2,100 | 0 | 0.0 |
| 15/09/2026 |
2.82
|
146,900 | 2.80 | 2.88 | 2.78 | 23,700 | 0 | 0.1 |
| 14/09/2026 |
2.85
|
55,600 | 2.86 | 2.90 | 2.85 | 1,300 | 0 | 0.0 |
| 11/09/2026 |
2.90
|
128,800 | 3 | 3 | 2.85 | 1,100 | 400 | 0.0 |
| 10/09/2026 |
2.90
|
144,900 | 2.91 | 2.91 | 2.85 | 1,800 | 22,300 | -0.1 |
| 09/09/2026 |
2.91
|
86,400 | 2.92 | 2.93 | 2.89 | 3,000 | 7,000 | 0.0 |
| 08/09/2026 |
2.91
|
52,800 | 2.92 | 2.93 | 2.90 | 1,600 | 7,500 | 0.0 |
| 07/09/2026 |
2.92
|
56,800 | 2.94 | 2.95 | 2.92 | 2,500 | 13,700 | 0.0 |
| 04/09/2026 |
2.94
|
111,200 | 2.92 | 2.96 | 2.92 | 7,600 | 16,500 | 0.0 |
| 03/09/2026 |
2.93
|
128,900 | 2.94 | 2.95 | 2.90 | 10,900 | 2,900 | 0.0 |
| 28/08/2026 |
2.94
|
119,000 | 2.95 | 2.97 | 2.92 | 4,000 | 13,900 | 0.0 |
| 27/08/2026 |
2.95
|
45,200 | 2.97 | 2.97 | 2.94 | 1,900 | 1,500 | 0.0 |
| 26/08/2026 |
2.96
|
92,000 | 2.96 | 2.99 | 2.94 | 7,500 | 0 | 0.0 |
| 25/08/2026 |
2.96
|
112,200 | 3 | 3.02 | 2.96 | 1,000 | 0 | 0.0 |
| 24/08/2026 |
2.99
|
116,000 | 2.95 | 3.05 | 2.95 | 10,800 | 500 | 0.0 |
| 21/08/2026 |
2.94
|
137,500 | 2.95 | 2.97 | 2.91 | 13,900 | 4,900 | 0.0 |
| 20/08/2026 |
2.93
|
52,000 | 2.95 | 2.97 | 2.91 | 1,100 | 0 | 0.0 |
| 19/08/2026 |
2.95
|
74,400 | 2.95 | 2.97 | 2.94 | 800 | 7,800 | 0.0 |
| 18/08/2026 |
2.95
|
190,900 | 3.04 | 3.04 | 2.90 | 5,400 | 15,800 | 0.0 |
| 17/08/2026 |
3
|
47,600 | 3.03 | 3.04 | 2.99 | 100 | 3,400 | 0.0 |
| 14/08/2026 |
3.03
|
140,400 | 3.05 | 3.05 | 3 | 3,000 | 0 | 0.0 |
| 13/08/2026 |
3.05
|
109,000 | 3.05 | 3.08 | 3.04 | 1,900 | 3,500 | 0.0 |
| 12/08/2026 |
3.05
|
169,100 | 3.08 | 3.11 | 3.05 | 11,900 | 6,600 | 0.0 |
| 11/08/2026 |
3.08
|
108,500 | 3.08 | 3.10 | 3.06 | 100 | 300 | 0.0 |
| 10/08/2026 |
3.06
|
224,600 | 3 | 3.11 | 3 | 11,800 | 300 | 0.0 |
| 07/08/2026 |
3.05
|
113,800 | 3.02 | 3.11 | 3.01 | 4,500 | 2,200 | 0.0 |
| 06/08/2026 |
3.01
|
51,300 | 3.05 | 3.08 | 3.01 | 2,700 | 4,500 | 0.0 |
| 05/08/2026 |
3.05
|
88,200 | 3.07 | 3.10 | 3.05 | 400 | 4,700 | 0.0 |
| 04/08/2026 |
3.10
|
129,400 | 3.12 | 3.14 | 3.02 | 0 | 0 | 0 |
| 03/08/2026 |
3.08
|
112,900 | 2.97 | 3.08 | 2.94 | 5,400 | 4,600 | 0.0 |
| 31/07/2026 |
2.97
|
78,200 | 2.99 | 2.99 | 2.94 | 600 | 800 | 0.0 |
| 30/07/2026 |
2.98
|
99,400 | 2.97 | 3 | 2.93 | 0 | 2,600 | 0.0 |
| 29/07/2026 |
2.97
|
73,700 | 2.99 | 2.99 | 2.90 | 900 | 8,300 | 0.0 |
| 28/07/2026 |
2.97
|
147,100 | 2.93 | 3 | 2.88 | 3,200 | 7,900 | 0.0 |
| 27/07/2026 |
3
|
50,700 | 3.03 | 3.05 | 2.98 | 200 | 0 | 0.0 |
| 24/07/2026 |
3
|
266,800 | 3.02 | 3.05 | 2.98 | 100 | 2,500 | 0.0 |
| 23/07/2026 |
3.02
|
133,600 | 2.98 | 3.08 | 2.97 | 13,500 | 600 | 0.0 |
| 22/07/2026 |
3
|
121,500 | 3 | 3.07 | 3 | 100 | 6,000 | 0.0 |
| 21/07/2026 |
3.09
|
99,700 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/07/2026 |
3.09
|
65,800 | 3.23 | 3.23 | 3.08 | 300 | 0 | 0.0 |
| 17/07/2026 |
3.18
|
122,500 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 |
| 16/07/2026 |
3.13
|
170,600 | 3.19 | 3.20 | 3.13 | 0 | 0 | 0 |
| 15/07/2026 |
3.19
|
63,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 14/07/2026 |
3.25
|
46,600 | 3.25 | 3.29 | 3.23 | 0 | 0 | 0 |
| 13/07/2026 |
3.25
|
88,900 | 3.30 | 3.30 | 3.18 | 200 | 2,700 | 0.0 |
| 10/07/2026 |
3.30
|
68,700 | 3.31 | 3.32 | 3.28 | 0 | 8,900 | 0.0 |
| 09/07/2026 |
3.31
|
115,300 | 3.38 | 3.38 | 3.30 | 100 | 1,200 | 0.0 |
| 08/07/2026 |
3.37
|
118,500 | 3.37 | 3.39 | 3.30 | 400 | 0 | 0.0 |
| 07/07/2026 |
3.38
|
119,300 | 3.44 | 3.45 | 3.35 | 4,800 | 0 | 0.0 |
| 06/07/2026 |
3.45
|
109,200 | 3.46 | 3.52 | 3.40 | 2,600 | 0 | 0.0 |
| 03/07/2026 |
3.46
|
83,300 | 3.62 | 3.62 | 3.46 | 0 | 2,400 | 0.0 |
| 02/07/2026 |
3.50
|
133,500 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
| 01/07/2026 |
3.53
|
103,400 | 3.55 | 3.55 | 3.50 | 5,400 | 0 | 0.0 |
| 30/06/2026 |
3.55
|
22,500 | 3.58 | 3.59 | 3.55 | 0 | 2,000 | 0.0 |
| 29/06/2026 |
3.55
|
41,900 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 26/06/2026 |
3.56
|
176,500 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 25/06/2026 |
3.60
|
38,200 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
| 24/06/2026 |
3.60
|
163,600 | 3.70 | 3.70 | 3.60 | 4,400 | 0 | 0.0 |
| 23/06/2026 |
3.66
|
57,200 | 3.70 | 3.75 | 3.64 | 500 | 3,200 | 0.0 |
| 22/06/2026 |
3.70
|
19,200 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
| 19/06/2026 |
3.69
|
110,600 | 3.83 | 3.83 | 3.68 | 100 | 0 | 0.0 |
| 18/06/2026 |
3.77
|
76,200 | 3.77 | 3.80 | 3.72 | 3,400 | 0 | 0.0 |
| 17/06/2026 |
3.77
|
258,500 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
| 16/06/2026 |
3.77
|
80,900 | 3.80 | 3.83 | 3.73 | 2,000 | 0 | 0.0 |
| 15/06/2026 |
3.75
|
91,700 | 3.80 | 3.85 | 3.75 | 600 | 0 | 0.0 |
| 12/06/2026 |
3.80
|
75,200 | 3.88 | 3.95 | 3.80 | 1,200 | 300 | 0.0 |
| 11/06/2026 |
3.87
|
80,400 | 3.86 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/06/2026 |
3.85
|
121,000 | 3.75 | 4 | 3.75 | 1,500 | 1,300 | 0.0 |
| 09/06/2026 |
3.75
|
73,200 | 3.73 | 3.79 | 3.72 | 0 | 0 | 0 |
| 08/06/2026 |
3.73
|
57,100 | 3.86 | 3.86 | 3.73 | 900 | 0 | 0.0 |
| 05/06/2026 |
3.79
|
64,100 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 |
| 04/06/2026 |
3.76
|
130,200 | 3.80 | 3.96 | 3.75 | 2,900 | 10,300 | 0.0 |
| 03/06/2026 |
3.98
|
385,700 | 4.21 | 4.21 | 3.76 | 2,500 | 100 | 0.0 |