| 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) |
-0.20 | -6.25% | 1,023,900 | -13,200 | 0.0 |
2.90
3.30
3.30
|
|
2 tháng
(2026-08-05) |
-0.80 | -21.05% | 1,732,200 | -13,200 | 0.0 |
2.90
3.90
3.30
|
|
3 tháng
(2026-07-06) |
-1.30 | -30.23% | 3,077,100 | -16,100 | -0.1 |
2.90
4.40
3.30
|
|
6 tháng
(2026-04-07) |
-1.80 | -37.50% | 11,035,400 | -200 | 0.0 |
2.90
5.80
3.30
|
|
12 tháng
(2025-10-09) |
-4.36 | -59.26% | 41,041,600 | -1,700 | 0.0 |
2.90
7.36
3.30
|
|
24 tháng
(2024-10-14) |
-4.18 | -58.23% | 200,524,482 | -206,200 | -2.2 |
2.82
9.82
3.30
|
|
36 tháng
(2023-10-20) |
-6.18 | -67.33% | 243,370,102 | -190,475 | -2.0 |
2.82
13.18
3.30
|
|
60 tháng
(2021-11-01) |
-35.14 | -92.13% | 390,708,662 | -208,457 | -1.9 |
2.82
53.93
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.30
|
198,700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 22/10/2026 |
3
|
36,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2026 |
3
|
27,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/10/2026 |
2.90
|
9,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 19/10/2026 |
3.10
|
86,700 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/10/2026 |
2.90
|
27,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 15/10/2026 |
2.90
|
15,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/10/2026 |
3
|
6,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 13/10/2026 |
3
|
2,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/10/2026 |
3
|
37,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/10/2026 |
2.90
|
6,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/10/2026 |
3
|
27,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 07/10/2026 |
3
|
21,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 06/10/2026 |
2.80
|
31,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 05/10/2026 |
2.90
|
45,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 02/10/2026 |
3
|
17,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 01/10/2026 |
3
|
14,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/09/2026 |
2.90
|
32,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/09/2026 |
3
|
23,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/09/2026 |
3
|
53,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/09/2026 |
3.10
|
18,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/09/2026 |
3.10
|
22,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/09/2026 |
3.20
|
29,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/09/2026 |
3.10
|
24,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 21/09/2026 |
3.10
|
12,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 18/09/2026 |
3.20
|
37,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/09/2026 |
3.20
|
8,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 16/09/2026 |
3.20
|
69,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/09/2026 |
3.20
|
48,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 14/09/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | 0.0 |
| 11/09/2026 |
3.10
|
40,500 | 3.10 | 3.10 | 3 | 0 | 100 | 0.0 |
| 10/09/2026 |
3.20
|
41,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 09/09/2026 |
3.10
|
17,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/09/2026 |
3.10
|
99,500 | 3.10 | 3.20 | 3 | 0 | 4,300 | 0.0 |
| 07/09/2026 |
3
|
212,200 | 3.30 | 3.30 | 3 | 0 | 4,600 | 0.0 |
| 04/09/2026 |
3.20
|
160,000 | 3.30 | 3.40 | 3.20 | 0 | 400 | 0.0 |
| 03/09/2026 |
3.30
|
133,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 28/08/2026 |
3.60
|
7,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/08/2026 |
3.60
|
31,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/08/2026 |
3.70
|
4,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/08/2026 |
3.70
|
12,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/08/2026 |
3.60
|
104,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2026 |
3.70
|
32,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2026 |
3.70
|
5,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/08/2026 |
3.70
|
10,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/08/2026 |
3.70
|
39,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/08/2026 |
3.70
|
64,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/08/2026 |
3.80
|
5,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/08/2026 |
3.80
|
49,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/08/2026 |
3.90
|
43,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/08/2026 |
3.80
|
13,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/08/2026 |
3.90
|
20,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/08/2026 |
3.80
|
72,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2026 |
3.80
|
2,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/08/2026 |
3.80
|
56,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/08/2026 |
3.80
|
26,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/08/2026 |
3.80
|
83,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/07/2026 |
3.70
|
58,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/07/2026 |
3.80
|
34,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/07/2026 |
3.70
|
3,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/07/2026 |
3.60
|
74,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/07/2026 |
3.70
|
52,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2026 |
3.70
|
25,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
120,500 | 3.80 | 3.90 | 3.60 | 0 | 2,900 | 0.0 |
| 22/07/2026 |
3.80
|
26,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/07/2026 |
3.80
|
73,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/07/2026 |
4
|
124,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2026 |
4.10
|
57,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/07/2026 |
4.10
|
44,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/07/2026 |
4.20
|
33,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/07/2026 |
4.20
|
84,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/07/2026 |
4.20
|
216,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/07/2026 |
4.30
|
39,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/07/2026 |
4.40
|
57,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/07/2026 |
4.30
|
30,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/07/2026 |
4.30
|
39,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/07/2026 |
4.30
|
39,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.20
|
32,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/07/2026 |
5.80
|
582,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/07/2026 |
4.30
|
143,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/06/2026 |
4.30
|
54,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/06/2026 |
4.30
|
57,600 | 4.30 | 4.30 | 4.30 | 2,400 | 0 | 0.0 |
| 26/06/2026 |
4.30
|
28,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/06/2026 |
4.30
|
75,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2026 |
4.40
|
90,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
47,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
47,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/06/2026 |
4.50
|
195,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.40
|
24,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/06/2026 |
4.40
|
78,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/06/2026 |
4.30
|
174,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/06/2026 |
4.50
|
120,100 | 4.50 | 4.50 | 4.40 | 13,400 | 0 | 0.1 |
| 12/06/2026 |
4.50
|
230,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
162,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
126,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
136,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.20
|
71,200 | 4.30 | 4.50 | 4.20 | 0 | 2,000 | 0.0 |
| 05/06/2026 |
4.40
|
136,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.50
|
222,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
109,000 | 5 | 5 | 4.50 | 0 | 15,100 | -0.1 |