| 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) |
-0.61 | -16.53% | 864,900 | -24,316 | 0 |
3.08
3.69
3.08
|
|
2 tháng
(2026-05-29) |
-0.63 | -16.98% | 2,558,100 | -30,615 | 0 |
3.08
3.98
3.08
|
|
3 tháng
(2026-04-29) |
-1.43 | -31.71% | 5,477,200 | 32,485 | 0 |
3.08
4.51
3.08
|
|
6 tháng
(2026-01-29) |
-1.32 | -30% | 13,619,800 | 89,640 | 0.3 |
3.08
4.55
3.08
|
|
12 tháng
(2025-08-04) |
-1.88 | -37.90% | 62,809,300 | -70,660 | -0.4 |
3.08
5.70
3.08
|
|
24 tháng
(2024-08-07) |
0.19 | 6.57% | 152,275,200 | -574,468 | -2.0 |
2.09
5.70
3.08
|
|
36 tháng
(2023-08-14) |
-2.92 | -48.67% | 235,290,800 | -491,262 | -1.7 |
2.09
6.63
3.08
|
|
60 tháng
(2021-08-23) |
-3.94 | -56.13% | 674,319,500 | -5,914,100 | -59.5 |
2.09
15.05
3.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
3.15
|
20,100 | 3.15 | 3.17 | 3 | 0 | 800 | 0 |
| 28/07/2026 |
3.08
|
19,800 | 3.10 | 3.19 | 3.01 | 0 | 200 | 0 |
| 27/07/2026 |
3.08
|
148,000 | 3.27 | 3.36 | 3.06 | 0 | 200 | 0 |
| 24/07/2026 |
3.27
|
29,000 | 3.39 | 3.39 | 3.26 | 0 | 0 | 0 |
| 23/07/2026 |
3.33
|
37,700 | 3.35 | 3.40 | 3.30 | 5,500 | 0 | 0 |
| 22/07/2026 |
3.34
|
18,600 | 3.41 | 3.45 | 3.34 | 200 | 2,000 | 0 |
| 21/07/2026 |
3.40
|
41,600 | 3.30 | 3.44 | 3.30 | 0 | 18,300 | 0 |
| 20/07/2026 |
3.35
|
34,600 | 3.41 | 3.47 | 3.33 | 0 | 0 | 0 |
| 17/07/2026 |
3.41
|
19,600 | 3.45 | 3.48 | 3.41 | 0 | 200 | 0 |
| 16/07/2026 |
3.41
|
44,400 | 3.54 | 3.54 | 3.40 | 2,100 | 700 | 0 |
| 15/07/2026 |
3.48
|
41,700 | 3.62 | 3.62 | 3.47 | 0 | 1,100 | 0 |
| 14/07/2026 |
3.57
|
10,300 | 3.65 | 3.65 | 3.46 | 1,000 | 700 | 0 |
| 13/07/2026 |
3.50
|
42,800 | 3.55 | 3.63 | 3.50 | 0 | 3,900 | 0 |
| 10/07/2026 |
3.64
|
36,700 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 |
| 09/07/2026 |
3.66
|
27,700 | 3.67 | 3.68 | 3.60 | 0 | 0 | 0 |
| 08/07/2026 |
3.67
|
44,900 | 3.65 | 3.67 | 3.59 | 0 | 0 | 0 |
| 07/07/2026 |
3.60
|
78,200 | 3.57 | 3.68 | 3.53 | 4,400 | 3,100 | 0 |
| 06/07/2026 |
3.57
|
40,600 | 3.61 | 3.70 | 3.57 | 0 | 2,200 | 0 |
| 03/07/2026 |
3.65
|
26,400 | 3.69 | 3.69 | 3.61 | 0 | 2,200 | 0 |
| 02/07/2026 |
3.65
|
11,300 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
| 01/07/2026 |
3.65
|
18,400 | 3.65 | 3.65 | 3.61 | 1,100 | 700 | 0 |
| 30/06/2026 |
3.65
|
39,600 | 3.61 | 3.70 | 3.60 | 0 | 3,316 | 0 |
| 29/06/2026 |
3.69
|
72,800 | 3.57 | 3.69 | 3.56 | 0 | 0 | 0 |
| 26/06/2026 |
3.68
|
61,000 | 3.76 | 3.77 | 3.53 | 0 | 0 | 0 |
| 25/06/2026 |
3.73
|
154,000 | 3.72 | 3.76 | 3.63 | 9,000 | 0 | 0 |
| 24/06/2026 |
3.77
|
24,500 | 3.71 | 3.79 | 3.71 | 0 | 3,100 | 0 |
| 23/06/2026 |
3.77
|
61,200 | 3.75 | 3.82 | 3.70 | 0 | 0 | 0 |
| 22/06/2026 |
3.78
|
12,800 | 3.77 | 3.82 | 3.76 | 0 | 300 | 0 |
| 19/06/2026 |
3.79
|
21,100 | 3.83 | 3.84 | 3.76 | 0 | 1,100 | 0 |
| 18/06/2026 |
3.79
|
45,200 | 3.83 | 3.83 | 3.76 | 0 | 300 | 0 |
| 17/06/2026 |
3.83
|
25,600 | 3.83 | 3.84 | 3.77 | 0 | 2,567 | 0 |
| 16/06/2026 |
3.83
|
24,600 | 3.81 | 3.83 | 3.75 | 0 | 0 | 0 |
| 15/06/2026 |
3.79
|
72,800 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
| 12/06/2026 |
3.79
|
58,200 | 3.80 | 3.88 | 3.73 | 3,000 | 0 | 0 |
| 11/06/2026 |
3.79
|
72,100 | 3.85 | 3.86 | 3.79 | 0 | 0 | 0 |
| 10/06/2026 |
3.86
|
74,200 | 3.72 | 3.87 | 3.72 | 0 | 2,100 | 0 |
| 09/06/2026 |
3.76
|
20,600 | 3.71 | 3.83 | 3.71 | 0 | 0 | 0 |
| 08/06/2026 |
3.80
|
42,500 | 3.68 | 3.80 | 3.68 | 0 | 500 | 0 |
| 05/06/2026 |
3.73
|
80,900 | 3.88 | 3.88 | 3.73 | 0 | 700 | 0 |
| 04/06/2026 |
3.87
|
192,800 | 3.81 | 3.91 | 3.73 | 14,200 | 0 | 0 |
| 03/06/2026 |
3.92
|
88,300 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 |
| 02/06/2026 |
3.98
|
479,400 | 3.80 | 3.98 | 3.72 | 1,400 | 14,425 | 0 |
| 01/06/2026 |
3.72
|
41,500 | 3.71 | 3.83 | 3.71 | 0 | 4,600 | 0 |
| 29/05/2026 |
3.71
|
39,900 | 3.86 | 3.86 | 3.70 | 0 | 4,207 | 0 |
| 28/05/2026 |
3.75
|
104,200 | 3.87 | 3.87 | 3.73 | 3,100 | 0 | 0 |
| 27/05/2026 |
3.82
|
58,800 | 3.78 | 3.83 | 3.78 | 4,200 | 100 | 0 |
| 26/05/2026 |
3.80
|
59,400 | 3.86 | 3.87 | 3.79 | 0 | 1,200 | 0 |
| 25/05/2026 |
3.84
|
30,500 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
| 22/05/2026 |
3.84
|
114,300 | 3.92 | 3.95 | 3.80 | 18,000 | 1,500 | 0 |
| 21/05/2026 |
3.92
|
64,200 | 4.04 | 4.04 | 3.88 | 21,700 | 1,900 | 0 |
| 20/05/2026 |
3.85
|
121,100 | 3.91 | 3.91 | 3.79 | 7,800 | 1,600 | 0 |
| 19/05/2026 |
3.92
|
111,200 | 3.88 | 3.94 | 3.83 | 4,600 | 0 | 0 |
| 18/05/2026 |
3.89
|
105,600 | 3.87 | 3.94 | 3.80 | 3,500 | 1,500 | 0 |
| 15/05/2026 |
3.87
|
101,500 | 3.93 | 3.96 | 3.87 | 0 | 1,900 | 0 |
| 14/05/2026 |
3.96
|
74,600 | 3.95 | 4 | 3.93 | 1,500 | 800 | 0 |
| 13/05/2026 |
3.99
|
110,900 | 4 | 4.09 | 3.95 | 200 | 0 | 0 |
| 12/05/2026 |
4
|
57,100 | 4 | 4.07 | 3.98 | 800 | 5,100 | 0 |
| 11/05/2026 |
4
|
101,400 | 4.12 | 4.23 | 4 | 0 | 2,200 | 0 |
| 08/05/2026 |
4.11
|
122,000 | 4.01 | 4.14 | 3.95 | 6,800 | 500 | 0 |
| 07/05/2026 |
4.06
|
64,700 | 4.10 | 4.10 | 4.01 | 0 | 400 | 0 |
| 06/05/2026 |
4.10
|
117,800 | 4.13 | 4.13 | 4 | 7,000 | 7,500 | 0 |
| 05/05/2026 |
4.12
|
579,900 | 4.13 | 4.43 | 4.12 | 7,700 | 0 | 0 |
| 04/05/2026 |
4.43
|
414,900 | 4.51 | 4.75 | 4.27 | 6,000 | 5,500 | 0 |
| 29/04/2026 |
4.51
|
405,000 | 4.58 | 4.58 | 4.31 | 1,900 | 0 | 0 |
| 28/04/2026 |
4.50
|
771,700 | 4.66 | 4.69 | 4.49 | 5,500 | 3,087 | 0 |
| 24/04/2026 |
4.55
|
1,814,600 | 4.55 | 4.55 | 4.50 | 0 | 5,000 | 0 |
| 23/04/2026 |
4.26
|
153,100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/04/2026 |
3.99
|
335,600 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/04/2026 |
3.73
|
62,000 | 3.73 | 3.78 | 3.71 | 0 | 1,900 | 0 |
| 20/04/2026 |
3.73
|
32,600 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 |
| 17/04/2026 |
3.73
|
30,200 | 3.74 | 3.75 | 3.71 | 0 | 0 | 0 |
| 16/04/2026 |
3.72
|
20,000 | 3.70 | 3.74 | 3.70 | 0 | 0 | 0 |
| 15/04/2026 |
3.72
|
35,300 | 3.77 | 3.77 | 3.70 | 0 | 2,900 | 0 |
| 14/04/2026 |
3.71
|
72,700 | 3.68 | 3.78 | 3.68 | 0 | 900 | 0 |
| 13/04/2026 |
3.70
|
86,700 | 3.69 | 3.75 | 3.64 | 2,300 | 100 | 0 |
| 10/04/2026 |
3.69
|
24,700 | 3.80 | 3.81 | 3.63 | 800 | 58 | 0 |
| 09/04/2026 |
3.70
|
19,200 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 08/04/2026 |
3.70
|
162,900 | 3.80 | 3.80 | 3.65 | 5,900 | 5,100 | 0 |
| 07/04/2026 |
3.65
|
17,900 | 3.76 | 3.76 | 3.65 | 0 | 3,000 | 0 |
| 06/04/2026 |
3.73
|
34,400 | 3.62 | 3.73 | 3.60 | 700 | 1,000 | 0 |
| 03/04/2026 |
3.64
|
15,800 | 3.70 | 3.70 | 3.56 | 400 | 0 | 0 |
| 02/04/2026 |
3.65
|
25,300 | 3.78 | 3.78 | 3.65 | 0 | 2,800 | 0 |
| 01/04/2026 |
3.78
|
53,700 | 3.80 | 3.80 | 3.75 | 200 | 1,000 | 0 |
| 31/03/2026 |
3.78
|
69,800 | 3.84 | 3.84 | 3.60 | 4,400 | 1,600 | 0 |
| 30/03/2026 |
3.70
|
46,700 | 3.70 | 3.75 | 3.60 | 2,600 | 1,200 | 0 |
| 27/03/2026 |
3.80
|
53,200 | 3.63 | 3.80 | 3.60 | 600 | 0 | 0 |
| 26/03/2026 |
3.65
|
233,800 | 3.52 | 3.74 | 3.45 | 8,700 | 4,900 | 0 |
| 25/03/2026 |
3.51
|
36,000 | 3.50 | 3.59 | 3.50 | 0 | 800 | 0 |
| 24/03/2026 |
3.50
|
35,200 | 3.49 | 3.59 | 3.44 | 0 | 0 | 0 |
| 23/03/2026 |
3.49
|
12,600 | 3.41 | 3.59 | 3.38 | 0 | 1,900 | 0 |
| 20/03/2026 |
3.54
|
43,000 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
| 19/03/2026 |
3.67
|
3,800 | 3.69 | 3.69 | 3.67 | 1,900 | 0 | 0.0 |
| 18/03/2026 |
3.69
|
42,700 | 3.67 | 3.72 | 3.63 | 0 | 0 | 0 |
| 17/03/2026 |
3.67
|
74,200 | 3.61 | 3.70 | 3.60 | 0 | 6,800 | -0.0 |
| 16/03/2026 |
3.61
|
112,200 | 3.56 | 3.65 | 3.55 | 0 | 4,800 | -0.0 |
| 13/03/2026 |
3.56
|
48,600 | 3.55 | 3.60 | 3.50 | 0 | 4,800 | -0.0 |
| 12/03/2026 |
3.56
|
21,800 | 3.54 | 3.56 | 3.48 | 0 | 0 | 0 |
| 11/03/2026 |
3.54
|
98,100 | 3.48 | 3.58 | 3.48 | 6,800 | 3,000 | 0.0 |
| 10/03/2026 |
3.48
|
54,700 | 3.46 | 3.54 | 3.38 | 0 | 0 | 0 |
| 09/03/2026 |
3.46
|
223,400 | 3.58 | 3.65 | 3.46 | 0 | 0 | 0 |
| 06/03/2026 |
3.72
|
55,500 | 3.75 | 3.80 | 3.72 | 0 | 10,200 | -0.0 |