| 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) |
-0.14 | -6.25% | 4,608,300 | -29,700 | 0 |
2.10
2.35
2.12
|
|
2 tháng
(2026-07-13) |
-0.54 | -20.45% | 10,297,900 | 50,700 | 0 |
2.05
2.64
2.12
|
|
3 tháng
(2026-06-15) |
-0.79 | -27.34% | 15,499,500 | 82,500 | 0 |
2.05
2.93
2.12
|
|
6 tháng
(2026-03-16) |
-0.92 | -30.46% | 49,092,400 | 11,200 | -0.0 |
2.05
3.39
2.12
|
|
12 tháng
(2025-09-16) |
-2.58 | -55.13% | 117,727,700 | -149,500 | -0.8 |
2.05
4.68
2.12
|
|
24 tháng
(2024-09-23) |
-2.29 | -52.16% | 248,690,600 | 100,960 | 1.3 |
2.05
5.55
2.12
|
|
36 tháng
(2023-09-27) |
-4.02 | -65.69% | 371,013,700 | 148,360 | 1.6 |
2.05
8.25
2.12
|
|
60 tháng
(2021-10-07) |
-4.40 | -67.69% | 1,138,198,800 | 30,606 | -7.5 |
2.05
20.50
2.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
2.12
|
111,600 | 2.08 | 2.12 | 2.07 | 2,500 | 14,600 | 0 |
| 11/09/2026 |
2.12
|
110,500 | 2.10 | 2.14 | 2.06 | 4,600 | 7,900 | 0 |
| 10/09/2026 |
2.10
|
208,200 | 2.16 | 2.16 | 2.08 | 10,500 | 1,000 | 0 |
| 09/09/2026 |
2.13
|
233,900 | 2.15 | 2.18 | 2.13 | 20,800 | 0 | 0 |
| 08/09/2026 |
2.16
|
116,300 | 2.17 | 2.19 | 2.16 | 7,300 | 0 | 0 |
| 07/09/2026 |
2.17
|
219,800 | 2.16 | 2.21 | 2.15 | 7,200 | 0 | 0 |
| 04/09/2026 |
2.18
|
166,800 | 2.19 | 2.19 | 2.16 | 900 | 0 | 0 |
| 03/09/2026 |
2.18
|
218,300 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
| 28/08/2026 |
2.19
|
525,500 | 2.36 | 2.36 | 2.19 | 1,400 | 500 | 0 |
| 27/08/2026 |
2.35
|
688,900 | 2.44 | 2.45 | 2.34 | 0 | 50,100 | 0 |
| 26/08/2026 |
2.33
|
653,100 | 2.18 | 2.33 | 2.18 | 200 | 8,400 | 0 |
| 25/08/2026 |
2.18
|
179,000 | 2.19 | 2.19 | 2.15 | 1,400 | 8,700 | 0 |
| 24/08/2026 |
2.19
|
537,800 | 2.16 | 2.20 | 2.16 | 5,500 | 0 | 0 |
| 21/08/2026 |
2.16
|
184,200 | 2.16 | 2.18 | 2.12 | 25,500 | 5,900 | 0 |
| 20/08/2026 |
2.15
|
42,300 | 2.15 | 2.18 | 2.14 | 1,600 | 5,700 | 0 |
| 19/08/2026 |
2.15
|
57,800 | 2.20 | 2.20 | 2.15 | 100 | 7,500 | 0 |
| 18/08/2026 |
2.17
|
76,300 | 2.18 | 2.22 | 2.16 | 100 | 4,700 | 0 |
| 17/08/2026 |
2.18
|
160,700 | 2.16 | 2.18 | 2.16 | 100 | 2,000 | 0 |
| 14/08/2026 |
2.18
|
152,900 | 2.24 | 2.24 | 2.17 | 1,400 | 14,400 | 0 |
| 13/08/2026 |
2.22
|
95,400 | 2.25 | 2.25 | 2.22 | 900 | 8,600 | 0 |
| 12/08/2026 |
2.24
|
91,100 | 2.24 | 2.25 | 2.20 | 2,900 | 0 | 0 |
| 11/08/2026 |
2.24
|
362,200 | 2.25 | 2.27 | 2.22 | 26,100 | 0 | 0 |
| 10/08/2026 |
2.23
|
181,400 | 2.17 | 2.25 | 2.17 | 24,000 | 0 | 0 |
| 07/08/2026 |
2.20
|
93,800 | 2.20 | 2.20 | 2.17 | 800 | 0 | 0 |
| 06/08/2026 |
2.20
|
52,700 | 2.21 | 2.24 | 2.20 | 2,800 | 11,400 | 0 |
| 05/08/2026 |
2.22
|
192,800 | 2.25 | 2.29 | 2.21 | 1,800 | 1,800 | 0 |
| 04/08/2026 |
2.25
|
215,700 | 2.18 | 2.25 | 2.18 | 2,700 | 30,400 | 0 |
| 03/08/2026 |
2.17
|
257,300 | 2.15 | 2.18 | 2.11 | 15,900 | 1,700 | 0 |
| 31/07/2026 |
2.13
|
74,500 | 2.14 | 2.15 | 2.12 | 800 | 7,400 | 0 |
| 30/07/2026 |
2.12
|
208,200 | 2.14 | 2.16 | 2.12 | 13,900 | 2,000 | 0 |
| 29/07/2026 |
2.10
|
108,500 | 2.10 | 2.10 | 2.07 | 13,500 | 2,900 | 0 |
| 28/07/2026 |
2.05
|
147,800 | 2.05 | 2.08 | 2.03 | 13,200 | 0 | 0 |
| 27/07/2026 |
2.05
|
242,500 | 2.12 | 2.12 | 2.05 | 5,300 | 21,700 | 0 |
| 24/07/2026 |
2.12
|
246,800 | 2.17 | 2.22 | 2.12 | 4,500 | 11,500 | 0 |
| 23/07/2026 |
2.20
|
281,300 | 2.17 | 2.25 | 2.14 | 45,200 | 1,600 | 0 |
| 22/07/2026 |
2.15
|
322,000 | 2.25 | 2.27 | 2.12 | 16,900 | 10,900 | 0 |
| 21/07/2026 |
2.23
|
718,600 | 2.24 | 2.42 | 2.23 | 21,500 | 6,900 | 0 |
| 20/07/2026 |
2.38
|
282,800 | 2.52 | 2.59 | 2.38 | 2,600 | 0 | 0 |
| 17/07/2026 |
2.53
|
328,000 | 2.58 | 2.67 | 2.53 | 0 | 0 | 0 |
| 16/07/2026 |
2.64
|
311,400 | 2.64 | 2.64 | 2.42 | 19,400 | 11,300 | 0 |
| 15/07/2026 |
2.59
|
236,200 | 2.67 | 2.67 | 2.59 | 1,600 | 800 | 0 |
| 14/07/2026 |
2.62
|
259,100 | 2.65 | 2.70 | 2.58 | 0 | 14,000 | 0 |
| 13/07/2026 |
2.64
|
566,000 | 2.76 | 2.76 | 2.62 | 6,400 | 22,200 | 0 |
| 10/07/2026 |
2.75
|
237,900 | 2.66 | 2.80 | 2.66 | 800 | 5,900 | 0 |
| 09/07/2026 |
2.78
|
267,400 | 2.82 | 2.83 | 2.78 | 15,400 | 900 | 0 |
| 08/07/2026 |
2.82
|
250,900 | 2.81 | 2.82 | 2.80 | 21,600 | 0 | 0 |
| 07/07/2026 |
2.81
|
241,400 | 2.80 | 2.86 | 2.80 | 1,700 | 1,800 | 0 |
| 06/07/2026 |
2.80
|
367,400 | 2.84 | 2.84 | 2.79 | 900 | 2,000 | 0 |
| 03/07/2026 |
2.85
|
330,800 | 2.85 | 2.86 | 2.79 | 2,900 | 0 | 0 |
| 02/07/2026 |
2.85
|
233,000 | 2.85 | 2.87 | 2.82 | 400 | 900 | 0 |
| 01/07/2026 |
2.87
|
211,200 | 2.87 | 2.88 | 2.81 | 2,300 | 1,500 | 0 |
| 30/06/2026 |
2.87
|
163,400 | 2.88 | 2.88 | 2.80 | 1,600 | 600 | 0 |
| 29/06/2026 |
2.89
|
174,900 | 2.82 | 2.89 | 2.79 | 0 | 5,800 | 0 |
| 26/06/2026 |
2.82
|
188,200 | 2.83 | 2.85 | 2.78 | 0 | 0 | 0 |
| 25/06/2026 |
2.80
|
273,200 | 2.92 | 2.92 | 2.80 | 900 | 0 | 0 |
| 24/06/2026 |
2.88
|
244,000 | 2.90 | 2.93 | 2.87 | 0 | 0 | 0 |
| 23/06/2026 |
2.91
|
133,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
| 22/06/2026 |
2.92
|
357,600 | 2.88 | 2.96 | 2.86 | 100 | 3,000 | 0 |
| 19/06/2026 |
2.88
|
317,800 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
| 18/06/2026 |
2.90
|
185,700 | 2.92 | 2.93 | 2.89 | 0 | 0 | 0 |
| 17/06/2026 |
2.92
|
259,600 | 2.93 | 2.93 | 2.88 | 1,400 | 0 | 0 |
| 16/06/2026 |
2.93
|
170,200 | 2.89 | 2.93 | 2.89 | 500 | 0 | 0 |
| 15/06/2026 |
2.89
|
594,000 | 2.92 | 2.97 | 2.86 | 3,700 | 0 | 0 |
| 12/06/2026 |
2.91
|
260,100 | 2.93 | 2.98 | 2.90 | 0 | 5,400 | 0 |
| 11/06/2026 |
2.92
|
302,600 | 3 | 3 | 2.92 | 3,000 | 4,100 | 0 |
| 10/06/2026 |
3
|
336,500 | 3 | 3.07 | 2.98 | 800 | 8,100 | 0 |
| 09/06/2026 |
3
|
484,100 | 2.92 | 3.07 | 2.92 | 300 | 4,700 | 0 |
| 08/06/2026 |
2.92
|
344,100 | 2.99 | 3 | 2.85 | 1,700 | 9,100 | 0 |
| 05/06/2026 |
2.99
|
462,200 | 3 | 3.07 | 2.98 | 21,300 | 0 | 0 |
| 04/06/2026 |
3
|
337,600 | 3.02 | 3.05 | 3 | 1,800 | 2,200 | 0 |
| 03/06/2026 |
3
|
726,100 | 3.01 | 3.07 | 2.94 | 11,800 | 31,600 | 0 |
| 02/06/2026 |
3.03
|
2,644,100 | 3.20 | 3.20 | 3.03 | 100 | 0 | 0 |
| 01/06/2026 |
3.25
|
1,103,100 | 3.19 | 3.39 | 3.19 | 0 | 7,000 | 0 |
| 29/05/2026 |
3.25
|
1,475,100 | 3.43 | 3.45 | 3.25 | 0 | 16,000 | 0 |
| 28/05/2026 |
3.39
|
1,826,200 | 3.21 | 3.45 | 3.21 | 39,900 | 42,300 | 0 |
| 27/05/2026 |
3.29
|
2,345,700 | 3.08 | 3.29 | 3 | 8,000 | 10,300 | 0 |
| 26/05/2026 |
3.08
|
874,300 | 3.18 | 3.18 | 3.04 | 16,100 | 700 | 0 |
| 25/05/2026 |
3.21
|
1,228,300 | 3.25 | 3.29 | 3.04 | 42,200 | 32,100 | 0 |
| 22/05/2026 |
3.25
|
1,534,700 | 3.35 | 3.39 | 3.12 | 2,300 | 2,000 | 0 |
| 21/05/2026 |
3.19
|
1,990,700 | 3.19 | 3.19 | 3.10 | 700 | 200 | 0 |
| 20/05/2026 |
2.99
|
1,488,400 | 2.82 | 2.99 | 2.82 | 34,100 | 9,800 | 0 |
| 19/05/2026 |
2.80
|
172,800 | 2.82 | 2.84 | 2.77 | 1,300 | 7,600 | 0 |
| 18/05/2026 |
2.82
|
223,600 | 2.83 | 2.83 | 2.78 | 0 | 15,300 | 0 |
| 15/05/2026 |
2.79
|
1,002,300 | 2.87 | 2.88 | 2.79 | 14,400 | 6,900 | 0 |
| 14/05/2026 |
2.90
|
348,400 | 2.92 | 2.97 | 2.89 | 11,800 | 5,500 | 0 |
| 13/05/2026 |
2.92
|
163,300 | 2.95 | 2.96 | 2.91 | 12,000 | 4,600 | 0 |
| 12/05/2026 |
2.91
|
140,000 | 2.94 | 2.97 | 2.90 | 5,700 | 3,100 | 0 |
| 11/05/2026 |
2.94
|
200,100 | 3.04 | 3.04 | 2.94 | 1,800 | 5,000 | 0 |
| 08/05/2026 |
3.01
|
253,100 | 3.05 | 3.05 | 2.99 | 4,700 | 0 | 0 |
| 07/05/2026 |
3.05
|
266,200 | 3.04 | 3.08 | 3.01 | 5,500 | 4,100 | 0 |
| 06/05/2026 |
3.01
|
170,100 | 3.01 | 3.05 | 3.01 | 400 | 0 | 0 |
| 05/05/2026 |
3.05
|
207,500 | 3.01 | 3.05 | 2.99 | 0 | 200 | 0 |
| 04/05/2026 |
3
|
271,600 | 2.99 | 3.03 | 2.98 | 200 | 3,100 | 0 |
| 29/04/2026 |
3
|
131,500 | 3.03 | 3.03 | 2.95 | 0 | 7,800 | 0 |
| 28/04/2026 |
2.98
|
302,300 | 3.05 | 3.10 | 2.98 | 10,300 | 2,500 | 0 |
| 24/04/2026 |
3.08
|
599,000 | 3.24 | 3.24 | 3.05 | 12,800 | 200 | 0 |
| 23/04/2026 |
3.25
|
1,271,400 | 3.30 | 3.30 | 3.17 | 0 | 3,600 | 0 |
| 22/04/2026 |
3.15
|
1,203,400 | 2.95 | 3.15 | 2.95 | 4,600 | 12,900 | 0 |
| 21/04/2026 |
2.95
|
159,400 | 2.97 | 2.98 | 2.93 | 5,000 | 1,300 | 0 |
| 20/04/2026 |
2.96
|
177,400 | 2.95 | 2.98 | 2.93 | 2,200 | 8,000 | 0 |
| 17/04/2026 |
2.96
|
90,900 | 2.95 | 2.97 | 2.94 | 2,200 | 5,800 | 0 |