| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.55 | -15.49% | 2,145,400 | 1,400 | 0 |
2.97
3.55
2.97
|
|
2 tháng
(2026-05-29) |
-0.60 | -16.67% | 4,761,500 | 12,500 | 0 |
2.97
3.98
2.97
|
|
3 tháng
(2026-04-29) |
-1.17 | -28.06% | 7,229,400 | 23,500 | 0 |
2.97
4.22
2.97
|
|
6 tháng
(2026-01-29) |
-3.18 | -51.46% | 16,575,500 | -648,300 | -3.0 |
2.97
6.18
2.97
|
|
12 tháng
(2025-08-04) |
-3.10 | -50.82% | 66,775,800 | -1,716,300 | -9.7 |
2.97
9
2.97
|
|
24 tháng
(2024-08-07) |
-0.33 | -9.91% | 196,363,500 | -1,006,405 | -3.5 |
2.97
9
2.97
|
|
36 tháng
(2023-08-14) |
-1.52 | -33.63% | 324,390,200 | -492,705 | -1.8 |
2.95
9
2.97
|
|
60 tháng
(2021-08-23) |
-2.58 | -46.24% | 1,436,682,500 | -13,304,710 | -71.0 |
2.31
13.45
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
2.94
|
45,500 | 2.99 | 2.99 | 2.90 | 700 | 7,500 | 0 |
| 28/07/2026 |
2.97
|
147,100 | 2.93 | 3 | 2.88 | 3,200 | 7,900 | 0 |
| 27/07/2026 |
3
|
50,700 | 3.03 | 3.05 | 2.98 | 200 | 0 | 0 |
| 24/07/2026 |
3
|
266,800 | 3.02 | 3.05 | 2.98 | 100 | 2,500 | 0 |
| 23/07/2026 |
3.02
|
133,600 | 2.98 | 3.08 | 2.97 | 13,500 | 600 | 0 |
| 22/07/2026 |
3
|
121,500 | 3 | 3.07 | 3 | 100 | 6,000 | 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 |
| 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 |
| 10/07/2026 |
3.30
|
68,700 | 3.31 | 3.32 | 3.28 | 0 | 8,900 | 0 |
| 09/07/2026 |
3.31
|
115,300 | 3.38 | 3.38 | 3.30 | 100 | 1,200 | 0 |
| 08/07/2026 |
3.37
|
118,500 | 3.37 | 3.39 | 3.30 | 400 | 0 | 0 |
| 07/07/2026 |
3.38
|
119,300 | 3.44 | 3.45 | 3.35 | 4,800 | 0 | 0 |
| 06/07/2026 |
3.45
|
109,200 | 3.46 | 3.52 | 3.40 | 2,600 | 0 | 0 |
| 03/07/2026 |
3.46
|
83,300 | 3.62 | 3.62 | 3.46 | 0 | 2,400 | 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 |
| 30/06/2026 |
3.55
|
22,500 | 3.58 | 3.59 | 3.55 | 0 | 2,000 | 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 |
| 23/06/2026 |
3.66
|
57,200 | 3.70 | 3.75 | 3.64 | 500 | 3,200 | 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 |
| 18/06/2026 |
3.77
|
76,200 | 3.77 | 3.80 | 3.72 | 3,400 | 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 |
| 15/06/2026 |
3.75
|
91,700 | 3.80 | 3.85 | 3.75 | 600 | 0 | 0 |
| 12/06/2026 |
3.80
|
75,200 | 3.88 | 3.95 | 3.80 | 1,200 | 300 | 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 |
| 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 |
| 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 |
| 03/06/2026 |
3.98
|
385,700 | 4.21 | 4.21 | 3.76 | 2,500 | 100 | 0 |
| 02/06/2026 |
3.98
|
179,000 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
| 01/06/2026 |
3.72
|
240,200 | 3.60 | 3.75 | 3.53 | 12,300 | 0 | 0 |
| 29/05/2026 |
3.60
|
137,400 | 3.69 | 3.69 | 3.60 | 700 | 6,700 | 0 |
| 28/05/2026 |
3.68
|
151,900 | 3.69 | 3.71 | 3.66 | 0 | 1,000 | 0 |
| 27/05/2026 |
3.70
|
63,400 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 |
| 26/05/2026 |
3.71
|
123,300 | 3.74 | 3.76 | 3.70 | 2,000 | 5,700 | 0 |
| 25/05/2026 |
3.73
|
43,500 | 3.81 | 3.81 | 3.73 | 800 | 7,500 | 0 |
| 22/05/2026 |
3.78
|
75,200 | 3.80 | 3.84 | 3.78 | 5,200 | 0 | 0 |
| 21/05/2026 |
3.80
|
85,300 | 3.81 | 3.89 | 3.79 | 2,500 | 0 | 0 |
| 20/05/2026 |
3.80
|
169,400 | 3.80 | 3.87 | 3.78 | 13,200 | 0 | 0 |
| 19/05/2026 |
3.90
|
73,500 | 3.94 | 3.94 | 3.86 | 0 | 1,500 | 0 |
| 18/05/2026 |
3.90
|
51,800 | 3.90 | 3.96 | 3.88 | 0 | 1,900 | 0 |
| 15/05/2026 |
3.90
|
203,300 | 3.99 | 4 | 3.86 | 1,500 | 0 | 0 |
| 14/05/2026 |
3.90
|
109,600 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
100,000 | 3.94 | 4.05 | 3.94 | 1,900 | 2,700 | 0 |
| 12/05/2026 |
3.92
|
177,600 | 3.90 | 3.93 | 3.86 | 0 | 100 | 0 |
| 11/05/2026 |
3.83
|
99,100 | 3.90 | 3.98 | 3.83 | 2,700 | 3,800 | 0 |
| 08/05/2026 |
3.80
|
94,100 | 4.04 | 4.08 | 3.80 | 0 | 9,100 | 0 |
| 07/05/2026 |
4.04
|
25,300 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
| 06/05/2026 |
4.03
|
197,800 | 4.01 | 4.09 | 3.95 | 0 | 1,100 | 0 |
| 05/05/2026 |
3.99
|
396,200 | 4.25 | 4.25 | 3.93 | 14,500 | 0 | 0 |
| 04/05/2026 |
4.22
|
30,700 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
| 29/04/2026 |
4.17
|
196,900 | 4.22 | 4.27 | 4.17 | 1,100 | 0 | 0 |
| 28/04/2026 |
4.22
|
53,000 | 4.29 | 4.29 | 4.20 | 1,200 | 4,800 | 0 |
| 24/04/2026 |
4.21
|
70,000 | 4.28 | 4.29 | 4.20 | 1,600 | 2,300 | 0 |
| 23/04/2026 |
4.28
|
109,800 | 4.33 | 4.33 | 4.23 | 2,000 | 3,200 | 0 |
| 22/04/2026 |
4.25
|
141,900 | 4.30 | 4.30 | 4.25 | 100 | 1,000 | 0 |
| 21/04/2026 |
4.30
|
127,700 | 4.28 | 4.35 | 4.26 | 200 | 0 | 0 |
| 20/04/2026 |
4.28
|
132,900 | 4.28 | 4.32 | 4.23 | 1,300 | 24,000 | 0 |
| 17/04/2026 |
4.28
|
116,600 | 4.27 | 4.33 | 4.25 | 800 | 2,500 | 0 |
| 16/04/2026 |
4.31
|
90,600 | 4.28 | 4.32 | 4.27 | 200 | 0 | 0 |
| 15/04/2026 |
4.32
|
191,800 | 4.39 | 4.39 | 4.30 | 400 | 5,200 | 0 |
| 14/04/2026 |
4.32
|
79,200 | 4.28 | 4.39 | 4.28 | 600 | 1,600 | 0 |
| 13/04/2026 |
4.28
|
144,600 | 4.35 | 4.37 | 4.24 | 9,100 | 1,600 | 0 |
| 10/04/2026 |
4.35
|
78,800 | 4.38 | 4.41 | 4.35 | 3,000 | 14,000 | 0 |
| 09/04/2026 |
4.38
|
89,100 | 4.44 | 4.45 | 4.30 | 2,000 | 0 | 0 |
| 08/04/2026 |
4.45
|
124,100 | 4.46 | 4.46 | 4.30 | 8,200 | 0 | 0 |
| 07/04/2026 |
4.27
|
114,200 | 4.28 | 4.35 | 4.24 | 300 | 0 | 0.0 |
| 06/04/2026 |
4.28
|
129,300 | 4.28 | 4.39 | 4.28 | 1,700 | 15,400 | -0.1 |
| 03/04/2026 |
4.28
|
99,500 | 4.40 | 4.40 | 4.25 | 300 | 7,300 | -0.0 |
| 02/04/2026 |
4.40
|
77,800 | 4.42 | 4.42 | 4.33 | 600 | 1,800 | -0.0 |
| 01/04/2026 |
4.24
|
875,400 | 4.26 | 4.55 | 4.24 | 400 | 8,500 | -0.0 |
| 31/03/2026 |
4.50
|
91,600 | 4.56 | 4.59 | 4.50 | 12,900 | 0 | 0.1 |
| 30/03/2026 |
4.55
|
41,300 | 4.60 | 4.60 | 4.50 | 5,000 | 6,700 | -0.0 |
| 27/03/2026 |
4.61
|
88,500 | 4.63 | 4.63 | 4.53 | 5,000 | 6,700 | -0.0 |
| 26/03/2026 |
4.50
|
151,800 | 4.64 | 4.64 | 4.50 | 0 | 10,000 | -0.0 |
| 25/03/2026 |
4.65
|
119,100 | 4.60 | 4.65 | 4.59 | 16,700 | 0 | 0.1 |
| 24/03/2026 |
4.59
|
146,200 | 4.40 | 4.60 | 4.30 | 600 | 9,400 | -0.0 |
| 23/03/2026 |
4.40
|
130,700 | 4.40 | 4.40 | 4.17 | 600 | 9,400 | -0.0 |
| 20/03/2026 |
4.32
|
94,800 | 4.38 | 4.39 | 4.31 | 0 | 4,400 | -0.0 |
| 19/03/2026 |
4.41
|
31,100 | 4.49 | 4.49 | 4.41 | 8,900 | 145,900 | -0.6 |
| 18/03/2026 |
4.42
|
188,700 | 4.49 | 4.55 | 4.30 | 600 | 23,500 | -0.1 |
| 17/03/2026 |
4.49
|
102,300 | 4.50 | 4.60 | 4.48 | 4,000 | 231,900 | -1.0 |
| 16/03/2026 |
4.50
|
301,200 | 4.50 | 4.66 | 4.40 | 1,700 | 23,800 | -0.1 |
| 13/03/2026 |
4.66
|
177,500 | 4.50 | 4.66 | 4.40 | 1,700 | 23,800 | -0.1 |
| 12/03/2026 |
4.55
|
443,100 | 4.56 | 4.60 | 4.46 | 0 | 0 | 0 |
| 11/03/2026 |
4.50
|
197,800 | 4.46 | 4.56 | 4.40 | 0 | 50,300 | -0.2 |
| 10/03/2026 |
4.31
|
720,300 | 4.32 | 4.89 | 4.31 | 800 | 0 | 0.0 |
| 09/03/2026 |
4.63
|
186,800 | 4.90 | 4.90 | 4.63 | 800 | 0 | 0.0 |
| 06/03/2026 |
4.97
|
413,200 | 5.10 | 5.13 | 4.96 | 200 | 30,200 | -0.1 |