| 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) |
-0.80 | -23.88% | 13,506,400 | -104,900 | 0 |
2.55
3.35
2.60
|
|
2 tháng
(2026-05-29) |
-0.28 | -9.89% | 49,164,400 | -134,302 | 0 |
2.55
3.61
2.60
|
|
3 tháng
(2026-04-29) |
-0.87 | -25.44% | 63,865,400 | -1,249,502 | 0 |
2.55
3.61
2.60
|
|
6 tháng
(2026-01-29) |
-1.50 | -37.04% | 130,014,300 | 177,098 | 5.9 |
2.55
4.33
2.60
|
|
12 tháng
(2025-08-04) |
-2.61 | -50.58% | 562,848,500 | -1,590,602 | -4.3 |
2.55
5.48
2.60
|
|
24 tháng
(2024-08-07) |
0.61 | 31.44% | 1,358,081,200 | -740,016 | -12.1 |
1.60
7.05
2.60
|
|
36 tháng
(2023-08-14) |
-3.81 | -59.91% | 2,187,039,900 | 69,984 | -11.4 |
1.60
7.05
2.60
|
|
60 tháng
(2021-08-23) |
-3.17 | -55.42% | 5,551,405,200 | 124,809 | -16.2 |
1.60
25.51
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
2.60
|
375,500 | 2.60 | 2.61 | 2.57 | 24,300 | 25,200 | 0 |
| 28/07/2026 |
2.60
|
453,000 | 2.55 | 2.62 | 2.55 | 50,600 | 29,700 | 0 |
| 27/07/2026 |
2.55
|
727,300 | 2.72 | 2.78 | 2.54 | 2,500 | 30,200 | 0 |
| 24/07/2026 |
2.72
|
401,400 | 2.80 | 2.80 | 2.72 | 0 | 33,000 | 0 |
| 23/07/2026 |
2.75
|
778,200 | 2.69 | 2.80 | 2.63 | 57,600 | 1,100 | 0 |
| 22/07/2026 |
2.69
|
542,100 | 2.74 | 2.78 | 2.68 | 4,100 | 25,900 | 0 |
| 21/07/2026 |
2.75
|
383,800 | 2.76 | 2.83 | 2.75 | 46,800 | 16,200 | 0 |
| 20/07/2026 |
2.76
|
554,500 | 2.86 | 2.90 | 2.75 | 1,200 | 1,100 | 0 |
| 17/07/2026 |
2.87
|
276,400 | 2.92 | 2.94 | 2.87 | 100 | 46,800 | 0 |
| 16/07/2026 |
2.92
|
584,000 | 2.87 | 2.95 | 2.80 | 68,600 | 3,200 | 0 |
| 15/07/2026 |
2.86
|
641,600 | 2.95 | 2.96 | 2.84 | 1,000 | 100 | 0 |
| 14/07/2026 |
2.90
|
615,200 | 2.89 | 2.98 | 2.88 | 61,700 | 600 | 0 |
| 13/07/2026 |
2.89
|
1,511,200 | 3.03 | 3.03 | 2.82 | 3,200 | 65,100 | 0 |
| 10/07/2026 |
3.03
|
800,200 | 3.07 | 3.12 | 3.03 | 0 | 63,400 | 0 |
| 09/07/2026 |
3.06
|
496,000 | 3.15 | 3.15 | 3.06 | 700 | 15,000 | 0 |
| 08/07/2026 |
3.16
|
638,700 | 3.09 | 3.18 | 3.03 | 63,600 | 1,900 | 0 |
| 07/07/2026 |
3.09
|
454,500 | 3.12 | 3.18 | 3.06 | 4,800 | 5,400 | 0 |
| 06/07/2026 |
3.12
|
674,700 | 3.14 | 3.22 | 3.05 | 7,300 | 47,300 | 0 |
| 03/07/2026 |
3.14
|
897,000 | 3.18 | 3.25 | 3.14 | 12,500 | 11,600 | 0 |
| 02/07/2026 |
3.23
|
740,800 | 3.26 | 3.35 | 3.20 | 3,000 | 35,300 | 0 |
| 01/07/2026 |
3.26
|
303,800 | 3.24 | 3.35 | 3.23 | 9,100 | 21,200 | 0 |
| 30/06/2026 |
3.22
|
821,100 | 3.35 | 3.37 | 3.21 | 200 | 0 | 0 |
| 29/06/2026 |
3.35
|
663,900 | 3.37 | 3.44 | 3.25 | 1,500 | 30,000 | 0 |
| 26/06/2026 |
3.36
|
1,490,700 | 3.55 | 3.70 | 3.35 | 77,200 | 113,600 | 0 |
| 25/06/2026 |
3.50
|
892,000 | 3.47 | 3.60 | 3.41 | 20,900 | 20,600 | 0 |
| 24/06/2026 |
3.47
|
2,188,900 | 3.31 | 3.49 | 3.08 | 105,100 | 45,800 | 0 |
| 23/06/2026 |
3.27
|
2,080,700 | 3.53 | 3.53 | 3.27 | 113,500 | 68,000 | 0 |
| 22/06/2026 |
3.51
|
991,300 | 3.62 | 3.62 | 3.42 | 20,700 | 102,900 | 0 |
| 19/06/2026 |
3.61
|
2,413,100 | 3.80 | 3.80 | 3.61 | 32,100 | 116,100 | 0 |
| 18/06/2026 |
3.61
|
1,112,700 | 3.38 | 3.61 | 3.35 | 44,300 | 0 | 0 |
| 17/06/2026 |
3.38
|
2,821,600 | 3.50 | 3.67 | 3.35 | 115,300 | 32,200 | 0 |
| 16/06/2026 |
3.60
|
2,759,500 | 3.70 | 3.80 | 3.55 | 42,100 | 60,500 | 0 |
| 15/06/2026 |
3.58
|
4,308,500 | 3.50 | 3.58 | 3.50 | 40,000 | 0 | 0 |
| 12/06/2026 |
3.35
|
2,723,300 | 3.33 | 3.49 | 3.27 | 86,100 | 4,200 | 0 |
| 11/06/2026 |
3.27
|
5,937,900 | 3.27 | 3.27 | 3.08 | 66,600 | 48,700 | 0 |
| 10/06/2026 |
3.06
|
407,200 | 3.06 | 3.06 | 3.06 | 0 | 80,000 | 0 |
| 09/06/2026 |
2.86
|
506,700 | 2.68 | 2.86 | 2.68 | 3,100 | 0 | 0 |
| 08/06/2026 |
2.68
|
864,500 | 2.72 | 2.74 | 2.65 | 7,900 | 14,700 | 0 |
| 05/06/2026 |
2.72
|
473,900 | 2.76 | 2.78 | 2.72 | 31,300 | 1,400 | 0 |
| 04/06/2026 |
2.76
|
571,900 | 2.82 | 2.82 | 2.74 | 3,400 | 46,200 | 0 |
| 03/06/2026 |
2.82
|
381,300 | 2.85 | 2.85 | 2.80 | 20,700 | 16,401 | 0 |
| 02/06/2026 |
2.84
|
486,500 | 2.91 | 2.91 | 2.80 | 0 | 3,800 | 0 |
| 01/06/2026 |
2.91
|
828,400 | 2.80 | 2.92 | 2.80 | 46,500 | 94,600 | 0 |
| 29/05/2026 |
2.83
|
1,417,400 | 2.94 | 2.94 | 2.75 | 18,700 | 55,201 | 0 |
| 28/05/2026 |
2.91
|
1,011,400 | 3.03 | 3.03 | 2.91 | 0 | 472,900 | 0 |
| 27/05/2026 |
2.99
|
414,700 | 3.01 | 3.03 | 2.98 | 0 | 5,000 | 0 |
| 26/05/2026 |
3.03
|
369,600 | 3.02 | 3.04 | 3 | 0 | 6,700 | 0 |
| 25/05/2026 |
3.01
|
569,200 | 3.02 | 3.06 | 3.01 | 0 | 6,400 | 0 |
| 22/05/2026 |
3.02
|
474,400 | 3.05 | 3.05 | 3 | 15,400 | 8,000 | 0 |
| 21/05/2026 |
3.05
|
477,200 | 2.92 | 3.06 | 2.92 | 7,600 | 2,100 | 0 |
| 20/05/2026 |
3.06
|
1,528,800 | 3.17 | 3.17 | 2.95 | 96,900 | 111,300 | 0 |
| 19/05/2026 |
3.17
|
431,500 | 3.19 | 3.20 | 3.14 | 0 | 36,000 | 0 |
| 18/05/2026 |
3.17
|
647,200 | 3.21 | 3.22 | 3.14 | 6,500 | 37,100 | 0 |
| 15/05/2026 |
3.21
|
394,500 | 3.22 | 3.24 | 3.21 | 39,400 | 15,000 | 0 |
| 14/05/2026 |
3.22
|
478,900 | 3.18 | 3.25 | 3.18 | 16,200 | 2,800 | 0 |
| 13/05/2026 |
3.20
|
619,800 | 3.27 | 3.27 | 3.17 | 14,100 | 32,100 | 0 |
| 12/05/2026 |
3.23
|
970,700 | 3.20 | 3.24 | 3.15 | 12,200 | 43,600 | 0 |
| 11/05/2026 |
3.19
|
1,438,800 | 3.18 | 3.28 | 3.18 | 0 | 240,700 | 0 |
| 08/05/2026 |
3.27
|
1,165,900 | 3.33 | 3.37 | 3.22 | 7,200 | 228,000 | 0 |
| 07/05/2026 |
3.34
|
512,500 | 3.42 | 3.42 | 3.33 | 29,200 | 75,300 | 0 |
| 06/05/2026 |
3.38
|
462,000 | 3.40 | 3.40 | 3.33 | 2,000 | 112,800 | 0 |
| 05/05/2026 |
3.35
|
834,400 | 3.38 | 3.43 | 3.33 | 190,000 | 180,700 | 0 |
| 04/05/2026 |
3.38
|
1,193,400 | 3.42 | 3.45 | 3.37 | 433,400 | 240,400 | 0 |
| 29/04/2026 |
3.42
|
706,100 | 3.42 | 3.42 | 3.38 | 17,900 | 146,300 | 0 |
| 28/04/2026 |
3.40
|
619,100 | 3.44 | 3.50 | 3.40 | 5,800 | 137,000 | 0 |
| 24/04/2026 |
3.42
|
681,900 | 3.52 | 3.52 | 3.40 | 22,000 | 173,000 | 0 |
| 23/04/2026 |
3.49
|
860,900 | 3.49 | 3.62 | 3.45 | 0 | 119,700 | 0 |
| 22/04/2026 |
3.49
|
500,800 | 3.48 | 3.53 | 3.47 | 1,100 | 14,100 | 0 |
| 21/04/2026 |
3.50
|
503,400 | 3.55 | 3.57 | 3.49 | 200 | 16,400 | 0 |
| 20/04/2026 |
3.55
|
508,400 | 3.58 | 3.58 | 3.51 | 37,400 | 63,000 | 0 |
| 17/04/2026 |
3.51
|
941,100 | 3.60 | 3.63 | 3.50 | 65,800 | 32,200 | 0 |
| 16/04/2026 |
3.54
|
769,000 | 3.70 | 3.70 | 3.50 | 11,900 | 132,800 | 0 |
| 15/04/2026 |
3.62
|
765,500 | 3.63 | 3.66 | 3.60 | 400 | 4,600 | 0 |
| 14/04/2026 |
3.61
|
274,200 | 3.65 | 3.70 | 3.60 | 4,800 | 18,400 | 0 |
| 13/04/2026 |
3.63
|
549,400 | 3.67 | 3.68 | 3.60 | 62,900 | 33,200 | 0 |
| 10/04/2026 |
3.67
|
485,700 | 3.72 | 3.80 | 3.65 | 1,800 | 5,800 | 0 |
| 09/04/2026 |
3.70
|
1,438,700 | 3.63 | 3.85 | 3.55 | 81,000 | 25,000 | 0 |
| 08/04/2026 |
3.63
|
1,201,800 | 3.56 | 3.67 | 3.51 | 221,900 | 14,700 | 0 |
| 07/04/2026 |
3.47
|
535,900 | 3.43 | 3.53 | 3.43 | 18,500 | 9,600 | -0.0 |
| 06/04/2026 |
3.46
|
603,600 | 3.56 | 3.62 | 3.46 | 227,800 | 42,700 | 0.7 |
| 03/04/2026 |
3.60
|
1,063,400 | 3.52 | 3.62 | 3.52 | 265,600 | 1,900 | 0.9 |
| 02/04/2026 |
3.52
|
948,000 | 3.50 | 3.55 | 3.46 | 265,900 | 53,500 | 0.9 |
| 01/04/2026 |
3.57
|
1,086,500 | 3.65 | 3.70 | 3.53 | 0 | 32,500 | -0.1 |
| 31/03/2026 |
3.61
|
1,201,300 | 3.62 | 3.65 | 3.54 | 85,500 | 83,600 | 0.0 |
| 30/03/2026 |
3.62
|
2,224,800 | 3.43 | 3.70 | 3.39 | 375,600 | 71,500 | 1.0 |
| 27/03/2026 |
3.48
|
2,307,000 | 3.32 | 3.54 | 3.32 | 375,600 | 71,500 | 1.0 |
| 26/03/2026 |
3.31
|
881,400 | 3.40 | 3.44 | 3.31 | 176,700 | 70,500 | 0.4 |
| 25/03/2026 |
3.35
|
1,260,900 | 3.26 | 3.37 | 3.23 | 234,400 | 88,500 | 0.5 |
| 24/03/2026 |
3.23
|
812,500 | 3.25 | 3.38 | 3.20 | 45,000 | 307,600 | -0.8 |
| 23/03/2026 |
3.18
|
1,446,900 | 3.32 | 3.33 | 3.15 | 45,000 | 307,600 | -0.8 |
| 20/03/2026 |
3.38
|
1,284,900 | 3.38 | 3.42 | 3.20 | 180,900 | 19,900 | 0.5 |
| 19/03/2026 |
3.38
|
836,100 | 3.33 | 3.42 | 3.30 | 175,400 | 55,000 | 0.4 |
| 18/03/2026 |
3.34
|
1,037,400 | 3.41 | 3.46 | 3.30 | 3,800 | 102,800 | -0.3 |
| 17/03/2026 |
3.40
|
764,900 | 3.48 | 3.49 | 3.40 | 172,800 | 201,000 | -0.1 |
| 16/03/2026 |
3.46
|
1,222,600 | 3.35 | 3.53 | 3.35 | 76,500 | 147,600 | -0.2 |
| 13/03/2026 |
3.33
|
1,223,900 | 3.35 | 3.50 | 3.31 | 76,500 | 147,600 | -0.2 |
| 12/03/2026 |
3.35
|
858,200 | 3.44 | 3.44 | 3.32 | 104,500 | 7,500 | 0.3 |
| 11/03/2026 |
3.41
|
1,734,000 | 3.20 | 3.42 | 3.17 | 343,600 | 3,900 | 1.1 |
| 10/03/2026 |
3.20
|
1,979,500 | 3.23 | 3.28 | 3.08 | 100 | 26,400 | -0.1 |
| 09/03/2026 |
3.23
|
1,751,200 | 3.24 | 3.31 | 3.23 | 100 | 26,400 | -0.1 |
| 06/03/2026 |
3.47
|
847,900 | 3.57 | 3.68 | 3.45 | 200 | 0 | 0.0 |