| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.29 | -12.39% | 615,400 | -300 | -0.0 |
2.05
3.26
2.05
|
|
2 tháng
(2026-07-20) |
-0.55 | -21.15% | 1,299,700 | -78,700 | -0.2 |
2.05
3.26
2.05
|
|
3 tháng
(2026-06-22) |
-0.77 | -27.30% | 1,773,100 | -200,900 | -0.5 |
2.05
3.26
2.05
|
|
6 tháng
(2026-03-23) |
-0.89 | -30.27% | 3,312,600 | -284,900 | -0.8 |
2.05
3.29
2.05
|
|
12 tháng
(2025-09-23) |
-1.78 | -46.48% | 8,593,300 | -429,500 | -1.2 |
2.05
3.86
2.05
|
|
24 tháng
(2024-09-30) |
-1.55 | -43.06% | 25,986,300 | -423,200 | -1.2 |
2.05
3.95
2.05
|
|
36 tháng
(2023-10-04) |
-3.13 | -60.42% | 74,940,400 | -184,100 | 0.0 |
2.05
5.65
2.05
|
|
60 tháng
(2021-10-14) |
-15.91 | -88.58% | 516,115,100 | 41,021 | 1.9 |
1.86
18.74
2.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
3.29
|
33,200 | 3.23 | 3.29 | 3.21 | 0 | 0 | 0 |
| 30/04/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 29/04/2026 |
2.90
|
21,500 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 |
| 28/04/2026 |
2.91
|
21,700 | 2.90 | 2.98 | 2.86 | 0 | 0 | 0 |
| 27/04/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 24/04/2026 |
2.90
|
9,600 | 2.90 | 2.90 | 2.88 | 0 | 600 | -0.0 |
| 23/04/2026 |
2.90
|
29,800 | 2.92 | 2.94 | 2.86 | 0 | 6,300 | -0.0 |
| 22/04/2026 |
2.92
|
9,400 | 2.90 | 2.93 | 2.90 | 0 | 1,300 | -0.0 |
| 21/04/2026 |
2.90
|
13,800 | 2.91 | 2.92 | 2.90 | 0 | 3,300 | -0.0 |
| 20/04/2026 |
2.93
|
36,300 | 2.93 | 2.94 | 2.92 | 0 | 0 | 0 |
| 17/04/2026 |
2.92
|
11,900 | 2.90 | 2.92 | 2.88 | 0 | 4,900 | -0.0 |
| 16/04/2026 |
2.90
|
22,600 | 2.93 | 2.94 | 2.90 | 8,000 | 0 | 0.0 |
| 15/04/2026 |
2.94
|
29,800 | 2.94 | 2.95 | 2.89 | 0 | 0 | 0 |
| 14/04/2026 |
2.94
|
40,300 | 2.94 | 2.95 | 2.93 | 0 | 0 | 0 |
| 13/04/2026 |
2.92
|
34,800 | 2.89 | 2.93 | 2.89 | 0 | 14,100 | -0.0 |
| 10/04/2026 |
2.88
|
20,400 | 2.92 | 2.93 | 2.88 | 0 | 0 | 0 |
| 09/04/2026 |
2.90
|
19,800 | 2.91 | 2.91 | 2.88 | 0 | 1,000 | -0.0 |
| 08/04/2026 |
2.92
|
36,400 | 2.89 | 2.96 | 2.88 | 0 | 0 | 0 |
| 07/04/2026 |
2.90
|
6,700 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 |
| 06/04/2026 |
2.92
|
14,800 | 2.90 | 2.92 | 2.86 | 0 | 0 | 0 |
| 03/04/2026 |
2.93
|
4,700 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
| 02/04/2026 |
2.93
|
23,800 | 2.93 | 2.93 | 2.89 | 0 | 4,400 | -0.0 |
| 01/04/2026 |
2.93
|
10,900 | 2.92 | 2.94 | 2.88 | 0 | 0 | 0 |
| 31/03/2026 |
2.92
|
22,700 | 2.92 | 2.93 | 2.88 | 0 | 0 | 0 |
| 30/03/2026 |
2.92
|
20,000 | 2.91 | 2.95 | 2.88 | 0 | 0 | 0 |
| 27/03/2026 |
2.92
|
31,200 | 2.93 | 2.94 | 2.87 | 0 | 0 | 0 |
| 26/03/2026 |
2.94
|
31,900 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| 25/03/2026 |
2.97
|
25,900 | 2.97 | 2.98 | 2.91 | 0 | 0 | 0 |
| 24/03/2026 |
3
|
30,300 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
| 23/03/2026 |
2.94
|
25,400 | 2.95 | 2.97 | 2.88 | 0 | 0 | 0 |
| 20/03/2026 |
2.97
|
61,800 | 3.01 | 3.04 | 2.90 | 0 | 0 | 0 |
| 19/03/2026 |
3.04
|
17,000 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
| 18/03/2026 |
3.05
|
13,400 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 17/03/2026 |
3.05
|
10,800 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 16/03/2026 |
3.05
|
39,800 | 3.09 | 3.09 | 2.99 | 0 | 16,600 | -0.1 |
| 13/03/2026 |
3.07
|
23,500 | 3.02 | 3.07 | 3 | 0 | 0 | 0 |
| 12/03/2026 |
3.02
|
18,600 | 3.07 | 3.07 | 3 | 0 | 1,000 | -0.0 |
| 11/03/2026 |
3.02
|
37,700 | 3.03 | 3.05 | 3 | 0 | 900 | -0.0 |
| 10/03/2026 |
3.02
|
48,600 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
| 09/03/2026 |
2.90
|
141,900 | 2.92 | 3 | 2.86 | 0 | 0 | 0 |
| 06/03/2026 |
3.07
|
27,300 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 |
| 05/03/2026 |
3.08
|
19,300 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 |
| 04/03/2026 |
3.08
|
57,600 | 3.06 | 3.18 | 3 | 0 | 0 | 0 |
| 03/03/2026 |
3.06
|
32,400 | 3.09 | 3.09 | 3.03 | 0 | 300 | -0.0 |
| 02/03/2026 |
3.09
|
186,500 | 3.13 | 3.13 | 3.02 | 0 | 36,700 | -0.1 |
| 27/02/2026 |
3.14
|
21,500 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 26/02/2026 |
3.15
|
117,100 | 3.24 | 3.25 | 3.12 | 0 | 0 | 0 |
| 25/02/2026 |
3.25
|
26,900 | 3.26 | 3.26 | 3.18 | 0 | 1,200 | -0.0 |
| 24/02/2026 |
3.25
|
491,300 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
| 23/02/2026 |
3.30
|
23,500 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
| 20/02/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 19/02/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 18/02/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 17/02/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 16/02/2026 |
2.07
|
91,100 | 2.18 | 2.19 | 2.05 | 0 | 0 | 0 |
| 13/02/2026 |
3.24
|
17,900 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
| 12/02/2026 |
3.20
|
7,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2026 |
3.24
|
49,700 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 10/02/2026 |
3.18
|
4,700 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
| 09/02/2026 |
3.26
|
4,900 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 06/02/2026 |
3.27
|
27,300 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
| 05/02/2026 |
3.31
|
16,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 04/02/2026 |
3.34
|
4,300 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 |
| 03/02/2026 |
3.34
|
39,700 | 3.40 | 3.40 | 3.30 | 0 | 15,200 | -0.1 |
| 02/02/2026 |
3.30
|
38,300 | 3.37 | 3.37 | 3.25 | 0 | 3,300 | -0.0 |
| 30/01/2026 |
3.36
|
31,100 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 29/01/2026 |
3.35
|
40,000 | 3.30 | 3.37 | 3.30 | 0 | 8,800 | -0.0 |
| 28/01/2026 |
3.33
|
22,100 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
| 27/01/2026 |
3.33
|
27,000 | 3.33 | 3.34 | 3.29 | 0 | 1,900 | -0.0 |
| 26/01/2026 |
3.33
|
44,100 | 3.39 | 3.39 | 3.13 | 0 | 0 | 0 |
| 23/01/2026 |
3.35
|
15,000 | 3.33 | 3.35 | 3.30 | 0 | 0 | 0 |
| 22/01/2026 |
3.33
|
30,900 | 3.36 | 3.36 | 3.29 | 0 | 5,200 | -0.0 |
| 21/01/2026 |
3.36
|
8,700 | 3.35 | 3.38 | 3.30 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
3.35
|
46,800 | 3.38 | 3.38 | 3.30 | 0 | 2,000 | -0.0 |
| 19/01/2026 |
3.39
|
44,700 | 3.27 | 3.39 | 3.24 | 0 | 0 | 0 |
| 16/01/2026 |
3.27
|
24,000 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 15/01/2026 |
3.27
|
66,300 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
| 14/01/2026 |
3.20
|
66,900 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 13/01/2026 |
3.22
|
10,800 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
| 12/01/2026 |
3.25
|
18,000 | 3.18 | 3.26 | 3.13 | 0 | 0 | 0 |
| 09/01/2026 |
3.16
|
70,200 | 3.26 | 3.28 | 3.15 | 0 | 0 | 0 |
| 08/01/2026 |
3.26
|
53,900 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 07/01/2026 |
3.29
|
18,100 | 3.12 | 3.35 | 3.12 | 0 | 0 | 0 |
| 06/01/2026 |
3.27
|
16,900 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 05/01/2026 |
3.29
|
33,200 | 3.23 | 3.29 | 3.21 | 0 | 0 | 0 |
| 02/01/2026 |
3.36
|
31,100 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 01/01/2026 |
3.23
|
6,400 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 31/12/2025 |
3.23
|
6,400 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 30/12/2025 |
3.24
|
20,400 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 29/12/2025 |
3.27
|
32,100 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 |
| 26/12/2025 |
3.20
|
94,100 | 3.31 | 3.33 | 3.11 | 0 | 0 | 0 |
| 25/12/2025 |
3.34
|
9,200 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 24/12/2025 |
3.35
|
14,500 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
| 23/12/2025 |
3.37
|
34,000 | 3.39 | 3.40 | 3.31 | 0 | 0 | 0 |
| 22/12/2025 |
3.39
|
26,200 | 3.39 | 3.40 | 3.32 | 0 | 0 | 0 |
| 19/12/2025 |
3.39
|
46,200 | 3.43 | 3.44 | 3.32 | 0 | 0 | 0 |
| 18/12/2025 |
3.43
|
12,400 | 3.40 | 3.46 | 3.36 | 0 | 0 | 0 |
| 17/12/2025 |
3.40
|
11,300 | 3.44 | 3.44 | 3.40 | 0 | 200 | -0.0 |
| 16/12/2025 |
3.44
|
8,900 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 |
| 15/12/2025 |
3.45
|
20,200 | 3.26 | 3.48 | 3.26 | 0 | 0 | 0 |