| 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) |
-0.01 | -0.60% | 4,689,900 | 200 | -0.0 |
1.60
2.95
1.66
|
|
2 tháng
(2026-07-20) |
0.10 | 6.37% | 10,000,000 | -1,000 | -0.0 |
1.43
2.95
1.66
|
|
3 tháng
(2026-06-22) |
-0.36 | -17.73% | 13,049,900 | -7,800 | -0.0 |
1.43
2.95
1.66
|
|
6 tháng
(2026-03-23) |
-0.72 | -30.13% | 38,534,700 | -55,000 | -0.1 |
1.43
2.95
1.66
|
|
12 tháng
(2025-09-23) |
-1.22 | -42.21% | 130,661,700 | -735,300 | -2.1 |
1.43
3.31
1.66
|
|
24 tháng
(2024-12-06) |
-1.83 | -52.29% | 303,193,300 | 1,290,200 | 4.2 |
1.43
3.95
1.66
|
|
36 tháng
(2023-10-04) |
-3.43 | -67.25% | 563,027,500 | 1,353,911 | 4.3 |
1.43
5.26
1.66
|
|
60 tháng
(2021-10-14) |
-14.51 | -89.68% | 2,016,350,600 | 1,172,969 | -6.5 |
1.43
28.50
1.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
1.66
|
109,900 | 1.68 | 1.70 | 1.66 | 0 | 0 | 0 |
| 17/09/2026 |
1.67
|
153,400 | 1.69 | 1.69 | 1.64 | 1,900 | 0 | 0 |
| 16/09/2026 |
1.70
|
193,400 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 |
| 15/09/2026 |
1.68
|
126,700 | 1.60 | 1.71 | 1.60 | 0 | 0 | 0 |
| 14/09/2026 |
1.60
|
158,100 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
| 11/09/2026 |
1.67
|
130,300 | 1.69 | 1.69 | 1.65 | 0 | 300 | -0.0 |
| 10/09/2026 |
1.68
|
72,900 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
| 09/09/2026 |
1.70
|
54,300 | 1.72 | 1.72 | 1.67 | 0 | 0 | 0 |
| 08/09/2026 |
1.65
|
296,500 | 1.71 | 1.78 | 1.65 | 0 | 0 | 0 |
| 07/09/2026 |
1.70
|
102,800 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
| 04/09/2026 |
1.71
|
81,300 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 |
| 03/09/2026 |
1.75
|
77,600 | 1.72 | 1.77 | 1.70 | 0 | 0 | 0 |
| 02/09/2026 |
2.95
|
1,048,300 | 2.95 | 3.09 | 2.90 | 100 | 3,200 | -0.0 |
| 01/09/2026 |
2.12
|
405,800 | 2.20 | 2.21 | 2.12 | 0 | 0 | 0 |
| 31/08/2026 |
1.60
|
158,100 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
| 28/08/2026 |
1.70
|
79,700 | 1.77 | 1.79 | 1.70 | 1,300 | 0 | 0.0 |
| 27/08/2026 |
1.77
|
163,800 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 |
| 26/08/2026 |
1.86
|
105,300 | 1.88 | 1.90 | 1.85 | 0 | 0 | 0 |
| 25/08/2026 |
1.87
|
280,900 | 1.76 | 1.87 | 1.76 | 0 | 0 | 0 |
| 24/08/2026 |
1.75
|
208,900 | 1.79 | 1.79 | 1.69 | 0 | 0 | 0 |
| 21/08/2026 |
1.76
|
189,200 | 1.74 | 1.76 | 1.68 | 0 | 0 | 0 |
| 20/08/2026 |
1.71
|
101,600 | 1.68 | 1.71 | 1.65 | 0 | 0 | 0 |
| 19/08/2026 |
1.68
|
501,000 | 1.68 | 1.69 | 1.57 | 400 | 0 | 0.0 |
| 18/08/2026 |
1.68
|
425,200 | 1.83 | 1.83 | 1.68 | 0 | 0 | 0 |
| 17/08/2026 |
1.80
|
137,200 | 1.72 | 1.81 | 1.72 | 0 | 0 | 0 |
| 14/08/2026 |
1.84
|
679,800 | 2.05 | 2.05 | 1.84 | 0 | 0 | 0 |
| 13/08/2026 |
1.97
|
1,095,800 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 |
| 12/08/2026 |
1.85
|
244,000 | 1.73 | 1.85 | 1.73 | 0 | 0 | 0 |
| 11/08/2026 |
1.73
|
305,400 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 |
| 10/08/2026 |
1.62
|
255,600 | 1.53 | 1.62 | 1.53 | 0 | 0 | 0 |
| 07/08/2026 |
1.52
|
116,100 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 |
| 06/08/2026 |
1.54
|
77,100 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 |
| 05/08/2026 |
1.56
|
167,800 | 1.62 | 1.63 | 1.56 | 0 | 0 | 0 |
| 04/08/2026 |
1.61
|
84,800 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
| 03/08/2026 |
1.61
|
98,400 | 1.57 | 1.61 | 1.57 | 0 | 0 | 0 |
| 31/07/2026 |
1.57
|
76,200 | 1.58 | 1.60 | 1.55 | 0 | 0 | 0 |
| 30/07/2026 |
1.56
|
137,200 | 1.50 | 1.56 | 1.45 | 0 | 0 | 0 |
| 29/07/2026 |
1.50
|
58,600 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
| 28/07/2026 |
1.48
|
109,500 | 1.43 | 1.50 | 1.43 | 0 | 1,200 | -0.0 |
| 27/07/2026 |
1.43
|
110,300 | 1.51 | 1.54 | 1.43 | 0 | 0 | 0 |
| 24/07/2026 |
1.52
|
116,400 | 1.50 | 1.52 | 1.48 | 0 | 0 | 0 |
| 23/07/2026 |
1.53
|
281,100 | 1.51 | 1.58 | 1.45 | 0 | 0 | 0 |
| 22/07/2026 |
1.50
|
177,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 21/07/2026 |
1.60
|
354,900 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 |
| 20/07/2026 |
1.57
|
201,400 | 1.68 | 1.77 | 1.57 | 0 | 0 | 0 |
| 17/07/2026 |
1.68
|
160,800 | 1.72 | 1.72 | 1.67 | 0 | 5,400 | -0.0 |
| 16/07/2026 |
1.72
|
184,900 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
| 15/07/2026 |
1.74
|
189,200 | 1.73 | 1.80 | 1.73 | 0 | 0 | 0 |
| 14/07/2026 |
1.78
|
124,100 | 1.75 | 1.80 | 1.75 | 0 | 0 | 0 |
| 13/07/2026 |
1.75
|
128,800 | 1.79 | 1.80 | 1.75 | 0 | 0 | 0 |
| 10/07/2026 |
1.84
|
104,800 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 |
| 09/07/2026 |
1.84
|
79,500 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
| 08/07/2026 |
1.82
|
389,900 | 1.77 | 1.82 | 1.73 | 0 | 0 | 0 |
| 07/07/2026 |
1.77
|
147,400 | 1.86 | 1.86 | 1.77 | 0 | 2,600 | -0.0 |
| 06/07/2026 |
1.86
|
164,000 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
| 03/07/2026 |
1.92
|
250,300 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
| 02/07/2026 |
1.97
|
201,700 | 1.95 | 2.01 | 1.95 | 1,200 | 0 | 0.0 |
| 01/07/2026 |
2.01
|
74,300 | 2 | 2.02 | 2 | 0 | 0 | 0 |
| 30/06/2026 |
2
|
92,800 | 2.01 | 2.05 | 2 | 0 | 0 | 0 |
| 29/06/2026 |
2.01
|
76,500 | 2 | 2.01 | 2 | 0 | 0 | 0 |
| 26/06/2026 |
2
|
84,600 | 2 | 2.02 | 1.99 | 0 | 0 | 0 |
| 25/06/2026 |
2
|
157,900 | 2.01 | 2.03 | 2 | 0 | 0 | 0 |
| 24/06/2026 |
2.01
|
159,300 | 2.02 | 2.05 | 2.01 | 0 | 0 | 0 |
| 23/06/2026 |
2.01
|
213,200 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
| 22/06/2026 |
2.03
|
65,900 | 2.05 | 2.07 | 2.03 | 0 | 0 | 0 |
| 19/06/2026 |
2.05
|
321,500 | 2.06 | 2.10 | 2.04 | 0 | 0 | 0 |
| 18/06/2026 |
2.04
|
135,500 | 2.04 | 2.05 | 2.03 | 0 | 0 | 0 |
| 17/06/2026 |
2.04
|
218,500 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
| 16/06/2026 |
2.06
|
171,400 | 2.06 | 2.08 | 2.05 | 0 | 0 | 0 |
| 15/06/2026 |
2.06
|
254,400 | 2.06 | 2.14 | 2.05 | 0 | 0 | 0 |
| 12/06/2026 |
2.04
|
155,900 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 |
| 11/06/2026 |
2.08
|
124,100 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
| 10/06/2026 |
2.13
|
371,300 | 2.09 | 2.14 | 2.05 | 0 | 0 | 0 |
| 09/06/2026 |
2.04
|
125,000 | 2.05 | 2.07 | 2.03 | 0 | 0 | 0 |
| 08/06/2026 |
2.03
|
455,800 | 2.04 | 2.05 | 2.02 | 0 | 0 | 0 |
| 05/06/2026 |
2.04
|
174,600 | 2.06 | 2.09 | 2.04 | 0 | 0 | 0 |
| 04/06/2026 |
2.06
|
50,500 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
| 03/06/2026 |
2.08
|
361,800 | 2.03 | 2.10 | 2.03 | 0 | 0 | 0 |
| 02/06/2026 |
2.03
|
379,000 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 |
| 01/06/2026 |
2.04
|
252,500 | 2.04 | 2.06 | 2.01 | 0 | 9,700 | -0.0 |
| 29/05/2026 |
2.02
|
315,600 | 2.09 | 2.09 | 2.01 | 0 | 2,400 | -0.0 |
| 28/05/2026 |
2.03
|
396,900 | 2.09 | 2.12 | 2.02 | 3,700 | 11,600 | -0.0 |
| 27/05/2026 |
2.09
|
379,800 | 2.12 | 2.14 | 2.08 | 0 | 4,200 | -0.0 |
| 26/05/2026 |
2.12
|
510,900 | 2.25 | 2.25 | 2.10 | 19,900 | 6,400 | 0.0 |
| 25/05/2026 |
2.17
|
232,400 | 2.26 | 2.26 | 2.17 | 4,300 | 28,600 | -0.1 |
| 22/05/2026 |
2.26
|
735,500 | 2.34 | 2.34 | 2.26 | 0 | 27,900 | -0.1 |
| 21/05/2026 |
2.22
|
158,100 | 2.19 | 2.22 | 2.15 | 0 | 5,500 | -0.0 |
| 20/05/2026 |
2.08
|
482,500 | 2.17 | 2.17 | 2.05 | 42,200 | 7,000 | 0.1 |
| 19/05/2026 |
2.14
|
388,000 | 2.18 | 2.19 | 2.14 | 0 | 12,700 | -0.0 |
| 18/05/2026 |
2.16
|
360,700 | 2.19 | 2.20 | 2.15 | 33,200 | 19,300 | 0.0 |
| 15/05/2026 |
2.19
|
373,700 | 2.20 | 2.23 | 2.18 | 6,900 | 22,100 | -0.0 |
| 14/05/2026 |
2.20
|
230,600 | 2.21 | 2.23 | 2.19 | 8,100 | 4,500 | 0.0 |
| 13/05/2026 |
2.20
|
367,500 | 2.16 | 2.25 | 2.16 | 17,700 | 7,900 | 0.0 |
| 12/05/2026 |
2.19
|
392,400 | 2.22 | 2.26 | 2.17 | 4,000 | 0 | 0.0 |
| 11/05/2026 |
2.25
|
423,500 | 2.29 | 2.31 | 2.18 | 17,100 | 7,200 | 0.0 |
| 08/05/2026 |
2.27
|
372,100 | 2.34 | 2.34 | 2.26 | 0 | 5,200 | -0.0 |
| 07/05/2026 |
2.31
|
379,400 | 2.31 | 2.34 | 2.30 | 3,500 | 14,400 | -0.0 |
| 06/05/2026 |
2.30
|
361,000 | 2.31 | 2.33 | 2.28 | 0 | 29,500 | -0.1 |
| 05/05/2026 |
2.28
|
435,000 | 2.26 | 2.36 | 2.26 | 0 | 20,500 | -0.0 |
| 04/05/2026 |
2.34
|
415,900 | 2.38 | 2.40 | 2.33 | 24,400 | 6,100 | 0.0 |