| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.22 | -8.98% | 15,736,900 | -100 | 0 |
2.22
2.46
2.24
|
|
2 tháng
(2026-04-13) |
-0.42 | -15.85% | 27,211,500 | -262,300 | 0 |
2.22
2.68
2.24
|
|
3 tháng
(2026-03-16) |
-0.44 | -16.48% | 38,197,500 | -93,200 | -0.1 |
2.22
2.71
2.24
|
|
6 tháng
(2025-12-15) |
-1.37 | -38.06% | 131,052,900 | -469,500 | -1.1 |
2.22
3.85
2.24
|
|
12 tháng
(2025-06-17) |
-0.30 | -11.86% | 374,564,800 | -703,314 | -0.7 |
2.22
4.06
2.24
|
|
24 tháng
(2024-06-24) |
-1.62 | -42.08% | 582,165,100 | -983,661 | -1.9 |
2.22
4.06
2.24
|
|
36 tháng
(2023-06-28) |
-3.07 | -57.92% | 1,267,059,100 | -349,961 | 1.0 |
2.22
6.03
2.24
|
|
60 tháng
(2021-07-08) |
-4.84 | -68.46% | 3,611,730,200 | 15,437,149 | 65.5 |
2.22
17.20
2.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
3.03
|
1,289,900 | 3.04 | 3.09 | 2.99 | 192,500 | 105,900 | 0.3 |
| 12/01/2026 |
3
|
1,821,000 | 3.03 | 3.03 | 2.94 | 435,900 | 263,100 | 0.5 |
| 09/01/2026 |
3
|
1,173,300 | 3.03 | 3.09 | 2.98 | 6,600 | 22,500 | -0.0 |
| 08/01/2026 |
3.03
|
1,255,200 | 3.03 | 3.10 | 3.01 | 36,100 | 3,500 | 0.1 |
| 07/01/2026 |
3.03
|
1,465,800 | 3 | 3.08 | 3 | 346,800 | 13,800 | 1.0 |
| 06/01/2026 |
3.01
|
1,861,800 | 3.02 | 3.08 | 2.99 | 111,500 | 36,600 | 0.2 |
| 05/01/2026 |
3.06
|
1,442,400 | 3.15 | 3.15 | 3 | 2,400 | 120,700 | -0.4 |
| 31/12/2025 |
3.10
|
1,150,800 | 3.15 | 3.17 | 3.05 | 100 | 209,000 | -0.6 |
| 30/12/2025 |
3.15
|
1,200,600 | 3.18 | 3.18 | 3.05 | 6,700 | 187,600 | -0.6 |
| 29/12/2025 |
3.13
|
1,913,200 | 3 | 3.16 | 2.94 | 275,000 | 14,500 | 0.8 |
| 26/12/2025 |
3
|
2,970,200 | 3.13 | 3.20 | 3 | 218,200 | 58,500 | 0.5 |
| 25/12/2025 |
3.20
|
2,310,400 | 3.32 | 3.35 | 3.19 | 46,000 | 110,300 | -0.2 |
| 24/12/2025 |
3.32
|
3,074,200 | 3.47 | 3.47 | 3.26 | 3,200 | 277,000 | -0.9 |
| 23/12/2025 |
3.46
|
2,031,000 | 3.42 | 3.49 | 3.34 | 38,700 | 0 | 0.1 |
| 22/12/2025 |
3.36
|
3,832,000 | 3.47 | 3.57 | 3.34 | 147,000 | 53,500 | 0.3 |
| 19/12/2025 |
3.47
|
2,563,900 | 3.40 | 3.71 | 3.40 | 118,000 | 9,400 | 0.4 |
| 18/12/2025 |
3.55
|
3,596,800 | 3.84 | 3.84 | 3.55 | 51,900 | 102,400 | -0.2 |
| 17/12/2025 |
3.81
|
3,110,400 | 3.95 | 4.05 | 3.81 | 6,000 | 68,600 | -0.2 |
| 16/12/2025 |
3.85
|
3,092,500 | 3.47 | 3.85 | 3.47 | 116,800 | 7,200 | 0.4 |
| 15/12/2025 |
3.60
|
6,619,500 | 3.53 | 3.70 | 3.52 | 271,500 | 56,100 | 0.8 |
| 12/12/2025 |
3.78
|
7,989,100 | 4.09 | 4.22 | 3.78 | 88,500 | 1,700 | 0.3 |
| 11/12/2025 |
4.06
|
7,939,300 | 4.04 | 4.23 | 4.03 | 176,900 | 600,200 | -1.7 |
| 10/12/2025 |
3.96
|
13,922,300 | 3.96 | 3.96 | 3.82 | 76,100 | 130,600 | -0.2 |
| 09/12/2025 |
3.71
|
5,168,300 | 3.70 | 3.71 | 3.64 | 11,600 | 51,600 | -0.1 |
| 08/12/2025 |
3.47
|
5,708,500 | 3.29 | 3.47 | 3.25 | 3,800 | 12,300 | -0.0 |
| 05/12/2025 |
3.25
|
2,044,900 | 3.22 | 3.31 | 3.16 | 40,900 | 0 | 0.1 |
| 04/12/2025 |
3.22
|
1,220,200 | 3.18 | 3.28 | 3.14 | 71,100 | 0 | 0.2 |
| 03/12/2025 |
3.19
|
1,173,500 | 3.30 | 3.30 | 3.17 | 79,000 | 56,100 | 0.1 |
| 02/12/2025 |
3.28
|
2,390,200 | 3.20 | 3.28 | 3.11 | 34,700 | 300 | 0.1 |
| 01/12/2025 |
3.21
|
3,352,300 | 3.31 | 3.31 | 3.16 | 5,000 | 12,100 | -0.0 |
| 28/11/2025 |
3.10
|
2,853,300 | 2.93 | 3.10 | 2.88 | 66,400 | 600 | 0.2 |
| 27/11/2025 |
2.90
|
267,700 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 |
| 26/11/2025 |
2.91
|
328,300 | 2.93 | 2.93 | 2.88 | 3,700 | 56,200 | -0.2 |
| 25/11/2025 |
2.91
|
791,600 | 2.88 | 2.95 | 2.87 | 0 | 6,000 | -0.0 |
| 24/11/2025 |
2.87
|
229,600 | 2.87 | 2.90 | 2.86 | 0 | 0 | 0 |
| 21/11/2025 |
2.87
|
428,800 | 2.90 | 2.91 | 2.87 | 21,600 | 29,400 | -0.0 |
| 20/11/2025 |
2.90
|
235,900 | 2.85 | 2.91 | 2.85 | 0 | 20,600 | -0.1 |
| 19/11/2025 |
2.90
|
338,100 | 2.89 | 2.91 | 2.87 | 18,800 | 0 | 0.1 |
| 18/11/2025 |
2.89
|
602,700 | 2.91 | 2.93 | 2.87 | 14,100 | 13,500 | 0.0 |
| 17/11/2025 |
2.90
|
447,800 | 2.87 | 2.93 | 2.86 | 0 | 40,400 | -0.1 |
| 14/11/2025 |
2.87
|
278,500 | 2.86 | 2.92 | 2.86 | 15,500 | 0 | 0.0 |
| 13/11/2025 |
2.86
|
556,300 | 2.84 | 2.93 | 2.83 | 48,000 | 3,000 | 0.1 |
| 12/11/2025 |
2.85
|
422,000 | 2.83 | 2.85 | 2.79 | 55,400 | 2,000 | 0.2 |
| 11/11/2025 |
2.81
|
338,200 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
| 10/11/2025 |
2.82
|
142,400 | 2.83 | 2.86 | 2.79 | 0 | 0 | 0 |
| 07/11/2025 |
2.83
|
331,800 | 2.81 | 2.86 | 2.80 | 0 | 72,100 | -0.2 |
| 06/11/2025 |
2.85
|
174,700 | 2.86 | 2.87 | 2.84 | 100 | 5,400 | -0.0 |
| 05/11/2025 |
2.86
|
85,400 | 2.86 | 2.88 | 2.85 | 0 | 100 | -0.0 |
| 04/11/2025 |
2.87
|
404,400 | 2.86 | 2.88 | 2.79 | 200 | 0 | 0.0 |
| 03/11/2025 |
2.85
|
306,400 | 2.91 | 2.93 | 2.85 | 500 | 0 | 0.0 |
| 31/10/2025 |
2.90
|
735,100 | 2.94 | 2.95 | 2.90 | 81,100 | 16,900 | 0.2 |
| 30/10/2025 |
2.94
|
361,700 | 2.96 | 2.98 | 2.90 | 0 | 0 | 0 |
| 29/10/2025 |
2.95
|
595,100 | 2.89 | 2.95 | 2.86 | 0 | 0 | 0 |
| 28/10/2025 |
2.86
|
296,100 | 2.87 | 2.88 | 2.80 | 0 | 0 | 0 |
| 27/10/2025 |
2.86
|
400,700 | 2.84 | 2.89 | 2.81 | 500 | 0 | 0.0 |
| 24/10/2025 |
2.79
|
549,400 | 2.88 | 2.88 | 2.77 | 16,900 | 70,900 | -0.2 |
| 23/10/2025 |
2.85
|
267,000 | 2.87 | 2.89 | 2.84 | 0 | 0 | 0 |
| 22/10/2025 |
2.86
|
594,600 | 2.79 | 2.87 | 2.75 | 0 | 0 | 0 |
| 21/10/2025 |
2.77
|
1,046,900 | 2.67 | 2.78 | 2.64 | 69,800 | 0 | 0.2 |
| 20/10/2025 |
2.70
|
850,900 | 2.85 | 2.90 | 2.67 | 0 | 3,000 | -0.0 |
| 17/10/2025 |
2.86
|
620,800 | 2.85 | 2.91 | 2.83 | 0 | 14,600 | -0.0 |
| 16/10/2025 |
2.89
|
1,586,300 | 2.95 | 2.96 | 2.88 | 100 | 234,200 | -0.7 |
| 15/10/2025 |
2.96
|
982,600 | 3 | 3 | 2.93 | 0 | 172,600 | -0.5 |
| 14/10/2025 |
2.98
|
996,400 | 3.04 | 3.04 | 2.97 | 100 | 176,400 | -0.5 |
| 13/10/2025 |
3.02
|
1,048,400 | 2.98 | 3.04 | 2.98 | 0 | 220,500 | -0.7 |
| 10/10/2025 |
3.02
|
727,700 | 3.05 | 3.08 | 3.02 | 0 | 145,000 | -0.4 |
| 09/10/2025 |
3.02
|
446,800 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 |
| 08/10/2025 |
3.03
|
642,600 | 3.10 | 3.10 | 3.02 | 0 | 100,100 | -0.3 |
| 07/10/2025 |
3.02
|
664,800 | 3.06 | 3.08 | 3.01 | 8,100 | 79,900 | -0.2 |
| 06/10/2025 |
3.06
|
865,400 | 3.17 | 3.17 | 3.06 | 0 | 179,400 | -0.6 |
| 03/10/2025 |
3.04
|
854,700 | 3.05 | 3.05 | 3 | 0 | 120,700 | -0.4 |
| 02/10/2025 |
3.04
|
687,400 | 3.07 | 3.07 | 3 | 18,100 | 47,100 | -0.1 |
| 01/10/2025 |
3
|
1,331,700 | 3.10 | 3.12 | 3 | 91,300 | 75,000 | 0.0 |
| 30/09/2025 |
3.09
|
694,200 | 3.04 | 3.10 | 3.01 | 6,400 | 99,000 | -0.3 |
| 29/09/2025 |
3.04
|
1,458,700 | 2.99 | 3.08 | 2.99 | 100 | 23,000 | -0.1 |
| 26/09/2025 |
3.09
|
2,005,900 | 3.15 | 3.17 | 3.09 | 500 | 180,900 | -0.6 |
| 25/09/2025 |
3.15
|
1,029,200 | 3.24 | 3.24 | 3.15 | 0 | 181,300 | -0.6 |
| 24/09/2025 |
3.21
|
803,300 | 3.23 | 3.24 | 3.15 | 1,500 | 87,000 | -0.3 |
| 23/09/2025 |
3.23
|
714,000 | 3.18 | 3.23 | 3.18 | 15,200 | 93,500 | -0.3 |
| 22/09/2025 |
3.21
|
1,881,300 | 3.27 | 3.32 | 3.16 | 161,900 | 190,600 | -0.1 |
| 19/09/2025 |
3.32
|
2,242,900 | 3.37 | 3.37 | 3.21 | 173,300 | 176,900 | -0.0 |
| 18/09/2025 |
3.34
|
2,455,000 | 3.50 | 3.57 | 3.34 | 252,800 | 260,100 | -0.0 |
| 17/09/2025 |
3.47
|
6,381,600 | 3.31 | 3.50 | 3.29 | 1,029,300 | 121,600 | 3.1 |
| 16/09/2025 |
3.28
|
2,366,900 | 3.29 | 3.32 | 3.22 | 437,000 | 47,600 | 1.3 |
| 15/09/2025 |
3.21
|
1,987,400 | 3.13 | 3.26 | 3.11 | 465,500 | 58,500 | 1.3 |
| 12/09/2025 |
3.12
|
1,375,300 | 3.05 | 3.14 | 3.05 | 264,800 | 19,200 | 0.8 |
| 11/09/2025 |
3.05
|
986,500 | 3.05 | 3.06 | 2.95 | 84,300 | 162,200 | -0.2 |
| 10/09/2025 |
3.05
|
495,400 | 3.09 | 3.09 | 3.03 | 0 | 80,500 | -0.2 |
| 09/09/2025 |
3.05
|
1,106,300 | 3.05 | 3.08 | 3 | 0 | 39,100 | -0.1 |
| 08/09/2025 |
3
|
2,387,500 | 3.12 | 3.15 | 3 | 82,900 | 171,600 | -0.3 |
| 05/09/2025 |
3.13
|
2,149,500 | 3.17 | 3.24 | 3.13 | 288,000 | 72,600 | 0.7 |
| 04/09/2025 |
3.17
|
778,800 | 3.18 | 3.21 | 3.15 | 23,600 | 43,400 | -0.1 |
| 03/09/2025 |
3.16
|
708,200 | 3.12 | 3.22 | 3.12 | 79,200 | 21,800 | 0.2 |
| 29/08/2025 |
3.12
|
1,045,600 | 3.11 | 3.19 | 3.11 | 92,300 | 40,500 | 0.2 |
| 28/08/2025 |
3.13
|
1,128,900 | 3.17 | 3.17 | 3.07 | 7,800 | 284,900 | 0 |
| 27/08/2025 |
3.14
|
755,800 | 3.17 | 3.18 | 3.08 | 3,300 | 68,200 | -0.2 |
| 26/08/2025 |
3.11
|
995,200 | 3.04 | 3.12 | 3.02 | 41,800 | 80,400 | -0.1 |
| 25/08/2025 |
3
|
2,957,500 | 3.20 | 3.20 | 2.99 | 240,200 | 136,000 | 0.3 |
| 22/08/2025 |
3.19
|
3,444,400 | 3.30 | 3.32 | 3.15 | 154,900 | 548,300 | -1.3 |
| 21/08/2025 |
3.33
|
1,708,400 | 3.40 | 3.40 | 3.31 | 111,800 | 183,700 | -0.2 |