| 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) |
-0.88 | -21.20% | 5,109,000 | 52,100 | 0 |
3.23
4.17
3.23
|
|
2 tháng
(2026-05-29) |
-0.83 | -20.24% | 11,470,600 | 63,900 | 0 |
3.23
4.45
3.23
|
|
3 tháng
(2026-04-29) |
-1.29 | -28.29% | 19,995,000 | 85,700 | 0 |
3.23
4.80
3.23
|
|
6 tháng
(2026-01-29) |
-3.16 | -49.14% | 58,436,600 | 49,200 | 0.9 |
3.23
6.43
3.23
|
|
12 tháng
(2025-08-04) |
0.22 | 7.21% | 166,560,600 | -300 | 1.9 |
2.92
11.15
3.23
|
|
24 tháng
(2024-08-07) |
0.57 | 21.11% | 187,961,100 | 277,200 | 2.6 |
2.50
11.15
3.23
|
|
36 tháng
(2023-08-14) |
-0.61 | -15.72% | 225,825,800 | 268,200 | 2.5 |
2.50
11.15
3.23
|
|
60 tháng
(2021-08-23) |
-2.33 | -41.61% | 534,892,400 | -123,211 | -0.7 |
2.04
15
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
3.62
|
688,700 | 3.90 | 3.95 | 3.62 | 13,700 | 7,000 | 0.0 |
| 06/10/2025 |
3.88
|
414,500 | 3.81 | 4 | 3.81 | 2,200 | 700 | 0.0 |
| 03/10/2025 |
3.80
|
1,541,200 | 4.06 | 4.06 | 3.73 | 37,700 | 0 | 0.1 |
| 02/10/2025 |
3.80
|
506,600 | 3.80 | 3.80 | 3.80 | 0 | 100 | -0.0 |
| 01/10/2025 |
3.56
|
324,500 | 3.44 | 3.56 | 3.44 | 0 | 0 | 0 |
| 30/09/2025 |
3.33
|
613,700 | 3.15 | 3.33 | 3.13 | 0 | 0 | 0 |
| 29/09/2025 |
3.12
|
220,800 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 26/09/2025 |
3.15
|
417,100 | 3.20 | 3.28 | 3.15 | 0 | 4,000 | -0.0 |
| 25/09/2025 |
3.19
|
177,500 | 3.24 | 3.28 | 3.18 | 10,000 | 0 | 0.0 |
| 24/09/2025 |
3.18
|
766,600 | 3.14 | 3.30 | 3.14 | 4,000 | 15,000 | -0.0 |
| 23/09/2025 |
3.14
|
243,900 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 |
| 22/09/2025 |
3.15
|
369,500 | 3.15 | 3.21 | 3.12 | 0 | 0 | 0 |
| 19/09/2025 |
3.12
|
157,500 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 18/09/2025 |
3.14
|
229,300 | 3.10 | 3.17 | 3.10 | 5,000 | 0 | 0.0 |
| 17/09/2025 |
3.11
|
242,900 | 3.23 | 3.25 | 3.11 | 5,000 | 0 | 0.0 |
| 16/09/2025 |
3.23
|
610,300 | 3.13 | 3.26 | 3.11 | 7,000 | 0 | 0.0 |
| 15/09/2025 |
3.11
|
380,000 | 3.14 | 3.18 | 3.11 | 5,000 | 12,600 | -0.0 |
| 12/09/2025 |
3.14
|
607,600 | 3.17 | 3.18 | 3.10 | 0 | 137,400 | -0.4 |
| 11/09/2025 |
3.14
|
966,600 | 2.94 | 3.14 | 2.94 | 0 | 460,800 | -1.4 |
| 10/09/2025 |
2.94
|
34,900 | 2.93 | 2.94 | 2.90 | 0 | 0 | 0 |
| 09/09/2025 |
2.93
|
129,400 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
| 08/09/2025 |
2.94
|
103,200 | 2.94 | 2.99 | 2.93 | 0 | 0 | 0 |
| 05/09/2025 |
2.94
|
383,100 | 2.98 | 2.99 | 2.93 | 0 | 0 | 0 |
| 04/09/2025 |
2.98
|
83,600 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
| 03/09/2025 |
2.98
|
51,100 | 2.97 | 3 | 2.92 | 0 | 0 | 0 |
| 29/08/2025 |
2.97
|
87,900 | 2.92 | 3 | 2.91 | 0 | 0 | 0 |
| 28/08/2025 |
2.92
|
170,300 | 2.91 | 2.94 | 2.88 | 0 | 0 | 0 |
| 27/08/2025 |
2.93
|
34,800 | 2.95 | 2.96 | 2.92 | 0 | 0 | 0 |
| 26/08/2025 |
2.95
|
40,600 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
| 25/08/2025 |
2.93
|
121,600 | 2.95 | 2.96 | 2.91 | 0 | 0 | 0 |
| 22/08/2025 |
2.95
|
172,900 | 2.96 | 3 | 2.90 | 0 | 0 | 0 |
| 21/08/2025 |
2.99
|
82,400 | 2.96 | 2.99 | 2.93 | 7,600 | 0 | 0.0 |
| 20/08/2025 |
2.95
|
131,900 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
| 19/08/2025 |
2.98
|
122,600 | 2.99 | 3.04 | 2.92 | 0 | 0 | 0 |
| 18/08/2025 |
2.99
|
29,800 | 2.95 | 3 | 2.95 | 0 | 0 | 0 |
| 15/08/2025 |
2.95
|
289,200 | 3 | 3.04 | 2.93 | 0 | 0 | 0 |
| 14/08/2025 |
2.99
|
139,800 | 3 | 3.04 | 2.97 | 0 | 0 | 0 |
| 13/08/2025 |
3.01
|
89,300 | 3 | 3.05 | 2.96 | 0 | 700 | -0.0 |
| 12/08/2025 |
3.01
|
58,000 | 3.02 | 3.04 | 3 | 0 | 0 | 0 |
| 11/08/2025 |
3.02
|
179,800 | 2.96 | 3.07 | 2.96 | 15,000 | 0 | 0.0 |
| 08/08/2025 |
2.96
|
185,500 | 2.93 | 3.04 | 2.93 | 0 | 0 | 0 |
| 07/08/2025 |
2.95
|
119,600 | 2.99 | 3.04 | 2.94 | 0 | 0 | 0 |
| 06/08/2025 |
2.99
|
149,900 | 3.01 | 3.02 | 2.92 | 0 | 0 | 0 |
| 05/08/2025 |
3.01
|
190,600 | 3.05 | 3.10 | 2.97 | 0 | 0 | 0 |
| 04/08/2025 |
3.05
|
232,900 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 |
| 01/08/2025 |
2.92
|
433,000 | 2.92 | 2.93 | 2.89 | 68,200 | 0 | 0.2 |
| 31/07/2025 |
2.93
|
322,300 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
| 30/07/2025 |
2.97
|
145,700 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 |
| 29/07/2025 |
2.94
|
238,800 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
| 28/07/2025 |
2.99
|
352,500 | 2.90 | 3.03 | 2.90 | 1,200 | 0 | 0.0 |
| 25/07/2025 |
2.99
|
187,800 | 2.95 | 3 | 2.89 | 10,500 | 0 | 0.0 |
| 24/07/2025 |
3
|
117,700 | 3 | 3 | 2.93 | 0 | 0 | 0 |
| 23/07/2025 |
3
|
81,700 | 2.98 | 3.04 | 2.95 | 0 | 0 | 0 |
| 22/07/2025 |
2.98
|
193,200 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
| 21/07/2025 |
3.04
|
465,200 | 3.03 | 3.09 | 3 | 0 | 3,500 | -0.0 |
| 18/07/2025 |
2.99
|
337,900 | 2.88 | 3.02 | 2.87 | 0 | 0 | 0 |
| 17/07/2025 |
2.87
|
282,000 | 2.88 | 2.93 | 2.84 | 0 | 0 | 0 |
| 16/07/2025 |
2.83
|
124,900 | 2.88 | 2.88 | 2.82 | 700 | 0 | 0.0 |
| 15/07/2025 |
2.88
|
126,400 | 2.87 | 2.90 | 2.87 | 0 | 0 | 0 |
| 14/07/2025 |
2.89
|
258,000 | 2.89 | 2.95 | 2.88 | 90,400 | 0 | 0.3 |
| 11/07/2025 |
2.89
|
90,300 | 2.91 | 2.94 | 2.87 | 22,700 | 0 | 0 |
| 10/07/2025 |
2.90
|
352,600 | 2.92 | 2.92 | 2.81 | 81,300 | 0 | 0 |
| 09/07/2025 |
2.92
|
380,000 | 2.90 | 3.01 | 2.89 | 23,700 | 21,000 | 0 |
| 08/07/2025 |
2.88
|
444,600 | 2.89 | 3 | 2.87 | 0 | 78,400 | -0.2 |
| 07/07/2025 |
2.87
|
749,400 | 2.69 | 2.87 | 2.68 | 216,200 | 15,000 | 0.6 |
| 04/07/2025 |
2.69
|
237,300 | 2.60 | 2.70 | 2.56 | 113,500 | 0 | 0.3 |
| 03/07/2025 |
2.58
|
244,800 | 2.54 | 2.70 | 2.50 | 0 | 0 | 0 |
| 02/07/2025 |
2.53
|
258,700 | 2.54 | 2.55 | 2.50 | 84,800 | 0 | 0.2 |
| 01/07/2025 |
2.52
|
190,800 | 2.56 | 2.56 | 2.50 | 0 | 70,000 | -0.2 |
| 30/06/2025 |
2.53
|
263,400 | 2.53 | 2.55 | 2.50 | 0 | 0 | 0 |
| 27/06/2025 |
2.54
|
162,200 | 2.54 | 2.55 | 2.51 | 3,600 | 0 | 0.0 |
| 26/06/2025 |
2.55
|
80,700 | 2.56 | 2.56 | 2.53 | 0 | 0 | 0 |
| 25/06/2025 |
2.56
|
231,900 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 |
| 24/06/2025 |
2.56
|
53,500 | 2.56 | 2.57 | 2.53 | 0 | 0 | 0 |
| 23/06/2025 |
2.56
|
87,600 | 2.57 | 2.57 | 2.52 | 4,000 | 0 | 0.0 |
| 20/06/2025 |
2.54
|
163,500 | 2.55 | 2.61 | 2.53 | 1,000 | 0 | 0.0 |
| 19/06/2025 |
2.58
|
102,000 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
| 18/06/2025 |
2.59
|
288,100 | 2.63 | 2.63 | 2.42 | 0 | 0 | 0 |
| 17/06/2025 |
2.60
|
74,700 | 2.60 | 2.61 | 2.58 | 0 | 0 | 0 |
| 16/06/2025 |
2.60
|
37,000 | 2.60 | 2.61 | 2.58 | 0 | 0 | 0 |
| 13/06/2025 |
2.60
|
97,400 | 2.64 | 2.65 | 2.57 | 0 | 0 | 0 |
| 12/06/2025 |
2.60
|
65,800 | 2.62 | 2.64 | 2.60 | 0 | 0 | 0 |
| 11/06/2025 |
2.62
|
39,400 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 |
| 10/06/2025 |
2.62
|
88,600 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 |
| 09/06/2025 |
2.61
|
88,000 | 2.61 | 2.69 | 2.60 | 0 | 0 | 0 |
| 06/06/2025 |
2.63
|
83,600 | 2.65 | 2.67 | 2.61 | 0 | 0 | 0 |
| 05/06/2025 |
2.65
|
64,300 | 2.67 | 2.67 | 2.62 | 0 | 0 | 0 |
| 04/06/2025 |
2.65
|
100,200 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
| 03/06/2025 |
2.66
|
37,600 | 2.66 | 2.75 | 2.63 | 0 | 14,100 | -0.0 |
| 02/06/2025 |
2.63
|
56,000 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
| 30/05/2025 |
2.66
|
181,600 | 2.67 | 2.69 | 2.63 | 0 | 0 | 0 |
| 29/05/2025 |
2.67
|
160,000 | 2.65 | 2.67 | 2.63 | 0 | 0 | 0 |
| 28/05/2025 |
2.65
|
223,900 | 2.62 | 2.65 | 2.61 | 0 | 0 | 0 |
| 27/05/2025 |
2.62
|
127,100 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
| 26/05/2025 |
2.63
|
48,500 | 2.65 | 2.68 | 2.60 | 0 | 0 | 0 |
| 23/05/2025 |
2.65
|
237,200 | 2.69 | 2.69 | 2.59 | 0 | 70,000 | -0.2 |
| 22/05/2025 |
2.60
|
35,000 | 2.70 | 2.71 | 2.60 | 0 | 0 | 0 |
| 21/05/2025 |
2.68
|
82,700 | 2.72 | 2.76 | 2.68 | 0 | 0 | 0 |
| 20/05/2025 |
2.72
|
195,200 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
| 19/05/2025 |
2.76
|
323,700 | 2.68 | 2.76 | 2.64 | 0 | 50,000 | 0 |