| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -2.70% | 7,491,300 | -53,900 | 0 |
3.50
3.80
3.50
|
|
2 tháng
(2026-07-13) |
-0.50 | -12.20% | 15,585,400 | -80,400 | 0 |
3.50
4.10
3.50
|
|
3 tháng
(2026-06-15) |
-1.10 | -23.40% | 29,436,300 | -48,400 | 0 |
3.50
4.70
3.50
|
|
6 tháng
(2026-03-16) |
-0.40 | -10% | 73,846,700 | -56,400 | -0.3 |
3.50
5.30
3.50
|
|
12 tháng
(2025-09-16) |
-3.30 | -47.83% | 169,665,500 | -666,400 | -4.3 |
3.50
7.30
3.50
|
|
24 tháng
(2024-09-23) |
-2.90 | -44.62% | 498,107,150 | -277,024 | -1.0 |
3.50
8.40
3.50
|
|
36 tháng
(2023-09-27) |
-2.70 | -42.86% | 918,290,868 | -183,314 | -1.8 |
3.50
8.40
3.50
|
|
60 tháng
(2021-10-07) |
-16.18 | -81.80% | 2,073,465,387 | -837,404 | -29.4 |
3.50
42.38
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
| 04/09/2026 |
3.60
|
314,800 | 3.60 | 3.70 | 3.50 | 0 | 26,200 | 0 |
| 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 |
| 26/08/2026 |
3.70
|
844,400 | 3.60 | 3.80 | 3.60 | 27,500 | 0 | 0 |
| 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 |
| 20/08/2026 |
3.60
|
627,000 | 3.70 | 3.70 | 3.50 | 0 | 36,900 | 0 |
| 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 |
| 14/08/2026 |
3.70
|
347,600 | 3.80 | 3.80 | 3.70 | 400 | 4,700 | 0 |
| 13/08/2026 |
3.80
|
880,600 | 3.80 | 3.90 | 3.70 | 0 | 6,200 | 0 |
| 12/08/2026 |
3.70
|
665,100 | 3.80 | 3.80 | 3.60 | 4,300 | 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 |
| 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 |
| 29/07/2026 |
3.70
|
115,600 | 3.80 | 3.80 | 3.60 | 0 | 30,500 | 0 |
| 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 |
| 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 |
| 22/07/2026 |
3.70
|
672,900 | 3.80 | 3.90 | 3.70 | 3,900 | 0 | 0 |
| 21/07/2026 |
3.80
|
298,000 | 3.90 | 4 | 3.80 | 0 | 30,500 | 0 |
| 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 |
| 15/07/2026 |
4
|
306,100 | 4.10 | 4.20 | 4 | 0 | 4,000 | 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 |
| 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 |
| 08/07/2026 |
4.20
|
343,500 | 4.30 | 4.30 | 4.10 | 25,400 | 0 | 0 |
| 07/07/2026 |
4.20
|
423,300 | 4.40 | 4.40 | 4.10 | 8,300 | 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 |
| 02/07/2026 |
4.30
|
320,100 | 4.30 | 4.40 | 4.20 | 0 | 1,000 | 0 |
| 01/07/2026 |
4.30
|
527,100 | 4.30 | 4.50 | 4.20 | 0 | 4,200 | 0 |
| 30/06/2026 |
4.40
|
464,400 | 4.50 | 4.50 | 4.30 | 1,000 | 0 | 0 |
| 29/06/2026 |
4.40
|
1,415,600 | 4.10 | 4.40 | 4 | 13,500 | 0 | 0 |
| 26/06/2026 |
4
|
365,300 | 4.20 | 4.20 | 4 | 0 | 14,900 | 0 |
| 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 |
| 23/06/2026 |
4.20
|
468,700 | 4.20 | 4.30 | 4.10 | 0 | 7,100 | 0 |
| 22/06/2026 |
4.20
|
315,500 | 4.40 | 4.40 | 4.20 | 0 | 8,600 | 0 |
| 19/06/2026 |
4.30
|
1,546,600 | 4.50 | 4.60 | 4.20 | 32,000 | 22,700 | 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 |
| 16/06/2026 |
4.60
|
912,800 | 4.80 | 4.80 | 4.50 | 31,300 | 2,000 | 0 |
| 15/06/2026 |
4.70
|
1,589,300 | 4.80 | 5 | 4.60 | 0 | 17,100 | 0 |
| 12/06/2026 |
4.80
|
2,118,800 | 4.90 | 5.20 | 4.70 | 23,300 | 31,200 | 0 |
| 11/06/2026 |
4.90
|
3,645,700 | 5.50 | 5.80 | 4.80 | 5,600 | 3,600 | 0 |
| 10/06/2026 |
5.30
|
4,206,900 | 5.30 | 5.30 | 5 | 18,100 | 0 | 0 |
| 09/06/2026 |
4.90
|
4,036,800 | 4.60 | 4.90 | 4.60 | 30,200 | 0 | 0 |
| 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 |
| 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 |
| 02/06/2026 |
4.60
|
744,300 | 4.70 | 4.80 | 4.50 | 0 | 10,800 | 0 |
| 01/06/2026 |
4.70
|
474,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
659,800 | 4.50 | 4.80 | 4.50 | 25,300 | 0 | 0 |
| 28/05/2026 |
4.50
|
446,200 | 4.50 | 4.70 | 4.50 | 10,800 | 0 | 0 |
| 27/05/2026 |
4.50
|
220,000 | 4.60 | 4.70 | 4.50 | 0 | 1,000 | 0 |
| 26/05/2026 |
4.60
|
254,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
480,100 | 4.50 | 4.70 | 4.40 | 0 | 41,700 | 0 |
| 22/05/2026 |
4.50
|
289,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
197,500 | 4.50 | 4.60 | 4.40 | 0 | 1,000 | 0 |
| 20/05/2026 |
4.50
|
1,086,600 | 4.50 | 4.60 | 4.20 | 36,600 | 0 | 0 |
| 19/05/2026 |
4.50
|
506,400 | 4.80 | 4.90 | 4.50 | 100 | 0 | 0 |
| 18/05/2026 |
4.70
|
1,668,300 | 4.40 | 4.80 | 4.30 | 5,200 | 0 | 0 |
| 15/05/2026 |
4.40
|
889,700 | 4.30 | 4.60 | 4.20 | 0 | 42,500 | 0 |
| 14/05/2026 |
4.40
|
752,200 | 4.40 | 4.70 | 4.30 | 1,000 | 0 | 0 |
| 13/05/2026 |
4.40
|
3,088,300 | 4 | 4.40 | 4 | 0 | 5,900 | 0 |
| 12/05/2026 |
4
|
1,449,100 | 3.80 | 4.10 | 3.70 | 43,400 | 9,000 | 0 |
| 11/05/2026 |
3.80
|
185,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/05/2026 |
3.80
|
112,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/05/2026 |
3.80
|
319,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/05/2026 |
3.90
|
342,300 | 3.80 | 3.90 | 3.80 | 1,500 | 0 | 0 |
| 05/05/2026 |
3.80
|
271,400 | 3.80 | 3.90 | 3.70 | 500 | 0 | 0 |
| 04/05/2026 |
3.80
|
98,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/04/2026 |
3.80
|
395,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2026 |
3.90
|
136,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2026 |
3.80
|
125,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2026 |
3.90
|
791,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/04/2026 |
4
|
187,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/04/2026 |
3.90
|
299,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
201,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2026 |
4
|
85,200 | 4 | 4 | 3.90 | 200 | 0 | 0 |