| 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) |
-0.06 | -1.94% | 621,400 | 27,700 | 0 |
2.96
3.09
2.96
|
|
2 tháng
(2026-07-13) |
-0.15 | -4.81% | 1,253,000 | 33,900 | 0 |
2.96
3.20
2.96
|
|
3 tháng
(2026-06-15) |
-0.19 | -5.96% | 2,000,000 | 32,700 | 0 |
2.96
3.50
2.96
|
|
6 tháng
(2026-03-16) |
-0.16 | -5.10% | 3,930,700 | 15,400 | -0.0 |
2.96
3.50
2.96
|
|
12 tháng
(2025-09-16) |
-0.81 | -21.15% | 10,912,000 | 6,800 | -0.1 |
2.96
3.87
2.96
|
|
24 tháng
(2024-09-23) |
0.06 | 2.01% | 56,324,300 | 200,306 | 0.8 |
2.73
5
2.96
|
|
36 tháng
(2023-09-27) |
-1.94 | -39.05% | 71,824,700 | 242,206 | 1.0 |
2.73
5.12
2.96
|
|
60 tháng
(2021-10-07) |
-3.19 | -51.28% | 240,054,100 | 622,415 | 4.0 |
2.72
11.39
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
3.41
|
82,700 | 3.43 | 3.43 | 3.34 | 2,500 | 4,000 | -0.0 |
| 17/11/2025 |
3.43
|
62,400 | 3.33 | 3.43 | 3.33 | 1,500 | 14,000 | -0.0 |
| 14/11/2025 |
3.43
|
35,800 | 3.43 | 3.43 | 3.29 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
3.43
|
3,500 | 3.43 | 3.43 | 3.42 | 0 | 300 | -0.0 |
| 12/11/2025 |
3.43
|
53,800 | 3.43 | 3.44 | 3.34 | 2,500 | 300 | 0.0 |
| 11/11/2025 |
3.43
|
21,400 | 3.45 | 3.45 | 3.30 | 2,000 | 0 | 0.0 |
| 10/11/2025 |
3.43
|
34,100 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 |
| 07/11/2025 |
3.43
|
16,000 | 3.48 | 3.48 | 3.35 | 1,000 | 3,000 | -0.0 |
| 06/11/2025 |
3.42
|
26,400 | 3.45 | 3.52 | 3.42 | 0 | 0 | 0 |
| 05/11/2025 |
3.45
|
17,600 | 3.45 | 3.51 | 3.44 | 1,500 | 0 | 0.0 |
| 04/11/2025 |
3.52
|
27,500 | 3.50 | 3.53 | 3.44 | 1,000 | 500 | 0.0 |
| 03/11/2025 |
3.50
|
45,900 | 3.42 | 3.53 | 3.42 | 8,000 | 0 | 0.0 |
| 31/10/2025 |
3.44
|
64,800 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 |
| 30/10/2025 |
3.43
|
20,300 | 3.49 | 3.53 | 3.43 | 5,800 | 0 | 0.0 |
| 29/10/2025 |
3.48
|
16,200 | 3.48 | 3.48 | 3.40 | 5,400 | 1,000 | 0.0 |
| 28/10/2025 |
3.42
|
15,300 | 3.42 | 3.43 | 3.35 | 0 | 0 | 0 |
| 27/10/2025 |
3.42
|
60,800 | 3.41 | 3.43 | 3.30 | 1,500 | 400 | 0.0 |
| 24/10/2025 |
3.41
|
16,300 | 3.47 | 3.47 | 3.35 | 500 | 0 | 0.0 |
| 23/10/2025 |
3.44
|
40,900 | 3.43 | 3.46 | 3.35 | 2,000 | 500 | 0.0 |
| 22/10/2025 |
3.43
|
82,000 | 3.30 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
| 21/10/2025 |
3.28
|
89,000 | 3.43 | 3.52 | 3.26 | 1,000 | 0 | 0.0 |
| 20/10/2025 |
3.41
|
50,000 | 3.48 | 3.53 | 3.40 | 0 | 0 | 0 |
| 17/10/2025 |
3.48
|
32,000 | 3.49 | 3.53 | 3.43 | 0 | 4,000 | -0.0 |
| 16/10/2025 |
3.47
|
47,600 | 3.50 | 3.52 | 3.44 | 0 | 18,900 | -0.1 |
| 15/10/2025 |
3.50
|
110,500 | 3.56 | 3.62 | 3.49 | 1,000 | 100 | 0.0 |
| 14/10/2025 |
3.56
|
49,700 | 3.58 | 3.60 | 3.55 | 2,000 | 0 | 0.0 |
| 13/10/2025 |
3.58
|
50,400 | 3.56 | 3.62 | 3.56 | 1,200 | 200 | 0.0 |
| 10/10/2025 |
3.58
|
86,100 | 3.58 | 3.60 | 3.56 | 2,500 | 0 | 0.0 |
| 09/10/2025 |
3.60
|
57,600 | 3.61 | 3.66 | 3.59 | 0 | 0 | 0 |
| 08/10/2025 |
3.61
|
61,400 | 3.60 | 3.65 | 3.56 | 2,500 | 0 | 0.0 |
| 07/10/2025 |
3.58
|
260,200 | 3.68 | 3.68 | 3.56 | 3,500 | 22,000 | -0.1 |
| 06/10/2025 |
3.68
|
114,900 | 3.67 | 3.75 | 3.62 | 2,500 | 500 | 0.0 |
| 03/10/2025 |
3.67
|
48,500 | 3.69 | 3.71 | 3.66 | 1,000 | 0 | 0.0 |
| 02/10/2025 |
3.69
|
72,600 | 3.82 | 3.82 | 3.69 | 0 | 0 | 0 |
| 01/10/2025 |
3.77
|
282,400 | 3.80 | 3.80 | 3.66 | 5,000 | 1,000 | 0.0 |
| 30/09/2025 |
3.78
|
172,200 | 3.85 | 3.85 | 3.69 | 15,500 | 0 | 0.1 |
| 29/09/2025 |
3.86
|
64,200 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
| 26/09/2025 |
3.86
|
469,500 | 3.77 | 3.99 | 3.77 | 0 | 8,000 | -0.0 |
| 25/09/2025 |
3.83
|
47,700 | 3.85 | 3.85 | 3.76 | 1,000 | 1,000 | -0.0 |
| 24/09/2025 |
3.85
|
59,800 | 3.80 | 3.85 | 3.76 | 0 | 0 | 0 |
| 23/09/2025 |
3.80
|
46,100 | 3.84 | 3.85 | 3.80 | 0 | 0 | 0 |
| 22/09/2025 |
3.84
|
34,500 | 3.87 | 3.87 | 3.82 | 0 | 1,000 | -0.0 |
| 19/09/2025 |
3.87
|
15,900 | 3.87 | 3.89 | 3.83 | 0 | 500 | -0.0 |
| 18/09/2025 |
3.87
|
24,900 | 3.82 | 3.89 | 3.82 | 0 | 2,500 | -0.0 |
| 17/09/2025 |
3.81
|
126,000 | 3.93 | 3.93 | 3.81 | 0 | 2,900 | -0.0 |
| 16/09/2025 |
3.84
|
185,700 | 3.81 | 3.99 | 3.79 | 0 | 1,600 | -0.0 |
| 15/09/2025 |
3.81
|
138,600 | 3.80 | 3.82 | 3.76 | 0 | 2,500 | -0.0 |
| 12/09/2025 |
3.79
|
51,000 | 3.76 | 3.81 | 3.74 | 1,000 | 2,000 | -0.0 |
| 11/09/2025 |
3.78
|
88,200 | 3.81 | 3.85 | 3.70 | 5,500 | 0 | 0.0 |
| 10/09/2025 |
3.81
|
59,300 | 3.80 | 3.81 | 3.72 | 0 | 0 | 0 |
| 09/09/2025 |
3.80
|
67,200 | 3.81 | 3.82 | 3.77 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
3.80
|
78,800 | 3.80 | 3.83 | 3.74 | 1,000 | 0 | 0.0 |
| 05/09/2025 |
3.81
|
91,100 | 3.81 | 3.85 | 3.80 | 0 | 500 | -0.0 |
| 04/09/2025 |
3.81
|
55,700 | 3.81 | 3.84 | 3.78 | 1,000 | 4,000 | -0.0 |
| 03/09/2025 |
3.80
|
76,500 | 3.81 | 3.83 | 3.74 | 7,000 | 500 | 0.0 |
| 29/08/2025 |
3.81
|
113,900 | 3.84 | 3.84 | 3.77 | 2,000 | 1,000 | 0.0 |
| 28/08/2025 |
3.84
|
50,800 | 3.81 | 3.86 | 3.73 | 0 | 2,000 | 0 |
| 27/08/2025 |
3.81
|
75,800 | 3.81 | 3.88 | 3.77 | 1,000 | 1,500 | -0.0 |
| 26/08/2025 |
3.81
|
114,000 | 3.72 | 3.81 | 3.72 | 4,700 | 500 | 0.0 |
| 25/08/2025 |
3.73
|
72,900 | 3.80 | 3.80 | 3.72 | 4,200 | 0 | 0.0 |
| 22/08/2025 |
3.80
|
219,900 | 3.88 | 3.88 | 3.72 | 15,800 | 0 | 0.1 |
| 21/08/2025 |
3.88
|
260,600 | 3.92 | 3.93 | 3.85 | 14,600 | 0 | 0.1 |
| 20/08/2025 |
3.93
|
266,200 | 4.09 | 4.11 | 3.89 | 1,000 | 21,700 | -0.1 |
| 19/08/2025 |
4.02
|
425,600 | 4.06 | 4.08 | 3.94 | 0 | 0 | 0 |
| 18/08/2025 |
3.89
|
192,600 | 3.84 | 3.94 | 3.84 | 2,000 | 500 | 0.0 |
| 15/08/2025 |
3.84
|
285,300 | 3.93 | 3.93 | 3.84 | 6,500 | 0 | 0.0 |
| 14/08/2025 |
3.86
|
264,400 | 3.90 | 3.90 | 3.86 | 7,200 | 500 | 0.0 |
| 13/08/2025 |
3.90
|
261,300 | 3.88 | 3.92 | 3.87 | 0 | 0 | 0 |
| 12/08/2025 |
3.86
|
316,000 | 3.90 | 3.91 | 3.85 | 63,400 | 500 | 0.3 |
| 11/08/2025 |
3.91
|
276,500 | 3.89 | 3.96 | 3.87 | 0 | 500 | -0.0 |
| 08/08/2025 |
3.87
|
189,200 | 3.90 | 3.94 | 3.85 | 3,800 | 24,500 | -0.1 |
| 07/08/2025 |
3.90
|
274,800 | 3.85 | 3.90 | 3.82 | 2,000 | 2,500 | -0.0 |
| 06/08/2025 |
3.85
|
265,500 | 3.86 | 3.89 | 3.82 | 15,500 | 2,500 | 0.1 |
| 05/08/2025 |
3.86
|
405,900 | 3.91 | 3.97 | 3.82 | 69,100 | 1,800 | 0.3 |
| 04/08/2025 |
3.90
|
319,200 | 3.98 | 3.98 | 3.89 | 61,800 | 5,000 | 0.2 |
| 01/08/2025 |
3.94
|
273,800 | 3.89 | 3.96 | 3.87 | 0 | 8,000 | -0.0 |
| 31/07/2025 |
3.89
|
69,100 | 3.89 | 3.89 | 3.81 | 500 | 2,000 | -0.0 |
| 30/07/2025 |
3.87
|
180,900 | 3.71 | 3.88 | 3.71 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
3.81
|
489,000 | 4.07 | 4.07 | 3.81 | 15,500 | 0 | 0.1 |
| 28/07/2025 |
4.07
|
286,800 | 4.20 | 4.20 | 4.06 | 3,900 | 0 | 0.0 |
| 25/07/2025 |
4.07
|
325,900 | 3.99 | 4.25 | 3.97 | 0 | 900 | -0.0 |
| 24/07/2025 |
3.99
|
328,900 | 3.94 | 4.02 | 3.89 | 1,400 | 3,000 | -0.0 |
| 23/07/2025 |
3.94
|
205,700 | 3.93 | 3.96 | 3.90 | 3,100 | 0 | 0.0 |
| 22/07/2025 |
3.94
|
200,200 | 3.94 | 3.98 | 3.92 | 0 | 1,000 | -0.0 |
| 21/07/2025 |
3.92
|
301,900 | 3.94 | 4.08 | 3.91 | 0 | 1,500 | -0.0 |
| 18/07/2025 |
3.93
|
339,700 | 3.86 | 4.03 | 3.86 | 0 | 0 | 0 |
| 17/07/2025 |
3.86
|
239,200 | 3.88 | 3.93 | 3.85 | 400 | 500 | -0.0 |
| 16/07/2025 |
3.86
|
202,100 | 3.85 | 3.91 | 3.81 | 3,600 | 0 | 0.0 |
| 15/07/2025 |
3.85
|
236,600 | 3.92 | 3.92 | 3.82 | 1,500 | 0 | 0.0 |
| 14/07/2025 |
3.89
|
138,600 | 3.96 | 3.96 | 3.71 | 0 | 500 | -0.0 |
| 11/07/2025 |
3.92
|
298,900 | 3.84 | 4.00 | 3.83 | 0 | 0 | 0 |
| 10/07/2025 |
3.84
|
81,800 | 3.92 | 3.92 | 3.82 | 500 | 0 | 0 |
| 09/07/2025 |
3.83
|
316,500 | 3.82 | 3.89 | 3.79 | 0 | 1,000 | 0 |
| 08/07/2025 |
3.80
|
130,500 | 3.78 | 3.81 | 3.77 | 0 | 0 | 0 |
| 07/07/2025 |
3.77
|
140,600 | 3.73 | 3.81 | 3.72 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
3.74
|
77,200 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
| 03/07/2025 |
3.72
|
146,900 | 3.71 | 3.79 | 3.71 | 0 | 500 | -0.0 |
| 02/07/2025 |
3.70
|
149,200 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
| 01/07/2025 |
3.72
|
130,500 | 3.77 | 3.81 | 3.72 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
3.77
|
306,900 | 3.67 | 3.87 | 3.67 | 0 | 500 | -0.0 |