| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.04 | -26.67% | 2,494,900 | -2,600 | 0 |
2.86
3.90
3.42
|
|
2 tháng
(2026-08-05) |
-1.12 | -28.14% | 4,500,600 | -2,600 | 0 |
2.86
4
3.42
|
|
3 tháng
(2026-07-06) |
-1.52 | -34.70% | 7,728,400 | -2,600 | 0 |
2.86
4.38
3.42
|
|
6 tháng
(2026-04-07) |
-1.64 | -36.44% | 17,841,400 | -2,600 | 0 |
2.86
4.90
3.42
|
|
12 tháng
(2025-10-09) |
-2.78 | -49.29% | 40,706,700 | -2,600 | 0 |
2.86
5.66
3.42
|
|
24 tháng
(2024-10-14) |
-2.62 | -47.81% | 180,562,800 | -2,600 | 0 |
2.86
6.44
3.42
|
|
36 tháng
(2023-10-20) |
-4.14 | -59.14% | 443,069,000 | -2,600 | 0 |
2.86
8.90
3.42
|
|
60 tháng
(2021-11-01) |
-17.03 | -85.62% | 959,263,300 | -2,600 | 0 |
2.86
20.44
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.42
|
128,800 | 3.43 | 3.44 | 3.34 | 12,900 | 4,000 | 0 |
| 22/10/2026 |
3.43
|
97,200 | 3.49 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/10/2026 |
3.48
|
276,600 | 3.42 | 3.51 | 3.39 | 3,300 | 0 | 0 |
| 20/10/2026 |
3.35
|
130,500 | 3.23 | 3.35 | 3.22 | 4,100 | 0 | 0 |
| 19/10/2026 |
3.23
|
102,000 | 3.30 | 3.30 | 3.22 | 0 | 2,400 | 0 |
| 16/10/2026 |
3.29
|
75,700 | 3.29 | 3.34 | 3.25 | 0 | 0 | 0 |
| 15/10/2026 |
3.29
|
81,900 | 3.34 | 3.34 | 3.20 | 0 | 2,500 | 0 |
| 14/10/2026 |
3.30
|
132,800 | 3.24 | 3.34 | 3.21 | 2,400 | 10,100 | 0 |
| 13/10/2026 |
3.24
|
103,500 | 3.34 | 3.34 | 3.20 | 0 | 5,900 | 0 |
| 12/10/2026 |
3.20
|
174,500 | 3.11 | 3.32 | 3.10 | 1,700 | 0 | 0 |
| 09/10/2026 |
3.12
|
105,500 | 3.10 | 3.22 | 3.05 | 10,000 | 0 | 0 |
| 08/10/2026 |
3.10
|
154,600 | 3.01 | 3.11 | 3.01 | 5,600 | 0 | 0 |
| 07/10/2026 |
3.01
|
111,200 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
| 06/10/2026 |
3.09
|
123,200 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 05/10/2026 |
3.06
|
117,900 | 3.05 | 3.06 | 3 | 0 | 0 | 0 |
| 02/10/2026 |
2.86
|
196,100 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
| 01/10/2026 |
3.07
|
89,100 | 3.07 | 3.09 | 3.03 | 0 | 0 | 0 |
| 30/09/2026 |
3.07
|
163,300 | 3.03 | 3.15 | 2.96 | 0 | 0 | 0 |
| 29/09/2026 |
3.15
|
212,500 | 3.38 | 3.43 | 3.15 | 0 | 2,600 | 0 |
| 28/09/2026 |
3.38
|
94,900 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
| 25/09/2026 |
3.44
|
109,000 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
| 24/09/2026 |
3.45
|
108,600 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 |
| 23/09/2026 |
3.51
|
114,600 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
| 22/09/2026 |
3.51
|
126,100 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
| 21/09/2026 |
3.58
|
153,500 | 3.56 | 3.59 | 3.51 | 0 | 0 | 0 |
| 18/09/2026 |
3.56
|
92,800 | 3.55 | 3.57 | 3.52 | 0 | 0 | 0 |
| 17/09/2026 |
3.55
|
85,500 | 3.54 | 3.59 | 3.52 | 0 | 0 | 0 |
| 16/09/2026 |
3.55
|
155,100 | 3.64 | 3.65 | 3.52 | 0 | 0 | 0 |
| 15/09/2026 |
3.65
|
89,800 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 |
| 14/09/2026 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 11/09/2026 |
3.66
|
84,500 | 3.73 | 3.80 | 3.65 | 0 | 0 | 0 |
| 10/09/2026 |
3.73
|
116,700 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
| 09/09/2026 |
3.73
|
113,000 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
| 08/09/2026 |
3.73
|
106,500 | 3.75 | 3.80 | 3.67 | 0 | 0 | 0 |
| 07/09/2026 |
3.75
|
102,600 | 3.90 | 3.92 | 3.70 | 0 | 0 | 0 |
| 04/09/2026 |
3.90
|
84,200 | 3.91 | 3.94 | 3.85 | 0 | 0 | 0 |
| 03/09/2026 |
3.90
|
145,200 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
| 28/08/2026 |
3.95
|
72,400 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 27/08/2026 |
3.95
|
114,400 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
| 26/08/2026 |
3.95
|
92,400 | 3.94 | 3.95 | 3.92 | 0 | 0 | 0 |
| 25/08/2026 |
3.94
|
104,100 | 3.94 | 3.95 | 3.91 | 0 | 0 | 0 |
| 24/08/2026 |
3.94
|
102,300 | 3.94 | 3.96 | 3.93 | 0 | 0 | 0 |
| 21/08/2026 |
3.94
|
169,500 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 |
| 20/08/2026 |
3.95
|
82,500 | 3.95 | 4 | 3.94 | 0 | 0 | 0 |
| 19/08/2026 |
3.95
|
93,300 | 3.97 | 3.98 | 3.90 | 0 | 0 | 0 |
| 18/08/2026 |
3.97
|
88,600 | 3.96 | 3.98 | 3.95 | 0 | 0 | 0 |
| 17/08/2026 |
3.96
|
93,300 | 3.97 | 3.98 | 3.92 | 0 | 0 | 0 |
| 14/08/2026 |
3.97
|
115,400 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 13/08/2026 |
4
|
108,900 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 12/08/2026 |
4
|
83,600 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 11/08/2026 |
4
|
100,400 | 4 | 4.20 | 3.99 | 0 | 0 | 0 |
| 10/08/2026 |
3.99
|
119,900 | 3.99 | 4 | 3.92 | 0 | 0 | 0 |
| 07/08/2026 |
3.99
|
120,700 | 3.98 | 3.99 | 3.97 | 0 | 0 | 0 |
| 06/08/2026 |
3.98
|
82,800 | 3.98 | 3.99 | 3.97 | 0 | 0 | 0 |
| 05/08/2026 |
3.98
|
116,000 | 4.02 | 4.04 | 3.98 | 0 | 0 | 0 |
| 04/08/2026 |
4.02
|
121,500 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
| 03/08/2026 |
3.98
|
383,600 | 3.93 | 4.20 | 3.93 | 0 | 0 | 0 |
| 31/07/2026 |
3.93
|
77,900 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 |
| 30/07/2026 |
3.93
|
120,000 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 29/07/2026 |
3.90
|
151,400 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
| 28/07/2026 |
3.90
|
134,500 | 3.90 | 3.92 | 3.70 | 0 | 0 | 0 |
| 27/07/2026 |
3.91
|
92,400 | 3.92 | 3.94 | 3.91 | 0 | 0 | 0 |
| 24/07/2026 |
3.92
|
86,700 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
| 23/07/2026 |
4
|
157,600 | 3.96 | 4.01 | 3.75 | 0 | 0 | 0 |
| 22/07/2026 |
3.98
|
110,400 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
| 21/07/2026 |
4.02
|
134,900 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.02
|
160,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.16
|
105,400 | 4.25 | 4.27 | 4.12 | 0 | 0 | 0 |
| 16/07/2026 |
4.22
|
142,800 | 4.30 | 4.31 | 4.12 | 0 | 0 | 0 |
| 15/07/2026 |
4.30
|
118,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/07/2026 |
4.30
|
248,800 | 4.02 | 4.30 | 4.02 | 0 | 0 | 0 |
| 13/07/2026 |
4.30
|
142,900 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 |
| 10/07/2026 |
4.36
|
120,000 | 4.36 | 4.37 | 4.35 | 0 | 0 | 0 |
| 09/07/2026 |
4.36
|
222,300 | 4.37 | 4.38 | 4.36 | 0 | 0 | 0 |
| 08/07/2026 |
4.37
|
143,900 | 4.38 | 4.39 | 4.35 | 0 | 0 | 0 |
| 07/07/2026 |
4.38
|
129,800 | 4.38 | 4.40 | 4.36 | 0 | 0 | 0 |
| 06/07/2026 |
4.38
|
121,800 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
| 03/07/2026 |
4.39
|
112,600 | 4.38 | 4.40 | 4.35 | 0 | 0 | 0 |
| 02/07/2026 |
4.38
|
118,900 | 4.38 | 4.40 | 4.38 | 0 | 0 | 0 |
| 01/07/2026 |
4.38
|
133,100 | 4.40 | 4.49 | 4.38 | 0 | 0 | 0 |
| 30/06/2026 |
4.40
|
139,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 29/06/2026 |
4.40
|
111,700 | 4.37 | 4.40 | 4.37 | 0 | 0 | 0 |
| 26/06/2026 |
4.37
|
121,200 | 4.37 | 4.38 | 4.37 | 0 | 0 | 0 |
| 25/06/2026 |
4.37
|
104,500 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 |
| 24/06/2026 |
4.37
|
147,300 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| 23/06/2026 |
4.37
|
136,100 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 |
| 22/06/2026 |
4.47
|
107,300 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
| 19/06/2026 |
4.42
|
116,000 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
| 18/06/2026 |
4.50
|
104,500 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
| 17/06/2026 |
4.51
|
118,000 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
| 16/06/2026 |
4.51
|
217,900 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 |
| 15/06/2026 |
4.46
|
126,800 | 4.50 | 4.55 | 4.41 | 0 | 0 | 0 |
| 12/06/2026 |
4.39
|
152,400 | 4.38 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2026 |
4.38
|
127,900 | 4.38 | 4.39 | 4.34 | 0 | 0 | 0 |
| 10/06/2026 |
4.38
|
174,400 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
| 09/06/2026 |
4.36
|
158,100 | 4.38 | 4.40 | 4.33 | 0 | 0 | 0 |
| 08/06/2026 |
4.35
|
149,700 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.47
|
138,700 | 4.48 | 4.49 | 4.46 | 0 | 0 | 0 |
| 04/06/2026 |
4.47
|
162,500 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 03/06/2026 |
4.55
|
120,700 | 4.52 | 4.55 | 4.51 | 0 | 0 | 0 |