| 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) |
-0.09 | -2.58% | 168,400 | -400 | -0.0 |
3.31
4.05
3.38
|
|
2 tháng
(2026-07-20) |
-0.03 | -0.87% | 269,000 | -400 | -0.0 |
3.31
4.05
3.38
|
|
3 tháng
(2026-06-22) |
-0.09 | -2.58% | 371,700 | -500 | -0.0 |
3.27
4.05
3.38
|
|
6 tháng
(2026-03-23) |
-0.08 | -2.30% | 1,019,100 | -1,100 | -0.0 |
3.27
4.30
3.38
|
|
12 tháng
(2025-09-23) |
-1.14 | -25.06% | 3,788,300 | 900 | 0.0 |
3.15
4.54
3.38
|
|
24 tháng
(2024-09-30) |
-0.17 | -4.87% | 15,207,400 | -7,700 | -0.0 |
3.01
5.24
3.38
|
|
36 tháng
(2023-10-04) |
-3.53 | -50.91% | 21,058,600 | -13,200 | -0.1 |
3.01
6.93
3.38
|
|
60 tháng
(2021-10-14) |
-17.16 | -83.46% | 41,938,600 | 16,900 | 1.4 |
3.01
26.85
3.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
3.38
|
4,300 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
| 17/09/2026 |
3.40
|
12,600 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
| 16/09/2026 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 15/09/2026 |
3.40
|
1,000 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
| 14/09/2026 |
3.40
|
300 | 3.22 | 3.40 | 3.22 | 0 | 0 | 0 |
| 11/09/2026 |
3.41
|
13,400 | 3.42 | 3.45 | 3.24 | 0 | 400 | -0.0 |
| 10/09/2026 |
3.48
|
2,000 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 09/09/2026 |
3.35
|
2,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 08/09/2026 |
3.40
|
1,000 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
| 07/09/2026 |
3.31
|
9,500 | 3.32 | 3.32 | 3.31 | 0 | 0 | 0 |
| 04/09/2026 |
3.55
|
2,900 | 3.37 | 3.55 | 3.36 | 0 | 0 | 0 |
| 03/09/2026 |
3.37
|
25,300 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
| 02/09/2026 |
3.70
|
32,900 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
| 01/09/2026 |
4.05
|
10,200 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
| 31/08/2026 |
3.40
|
300 | 3.22 | 3.40 | 3.22 | 0 | 0 | 0 |
| 28/08/2026 |
3.44
|
5,500 | 3.26 | 3.46 | 3.26 | 0 | 0 | 0 |
| 27/08/2026 |
3.46
|
7,700 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 26/08/2026 |
3.48
|
1,700 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
| 25/08/2026 |
3.41
|
13,200 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
| 24/08/2026 |
3.52
|
11,000 | 3.49 | 3.63 | 3.32 | 0 | 0 | 0 |
| 21/08/2026 |
3.49
|
300 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 |
| 20/08/2026 |
3.49
|
900 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
| 19/08/2026 |
3.49
|
14,600 | 3.42 | 3.65 | 3.41 | 0 | 0 | 0 |
| 18/08/2026 |
3.66
|
700 | 3.54 | 3.66 | 3.54 | 0 | 0 | 0 |
| 17/08/2026 |
3.54
|
400 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
| 14/08/2026 |
3.54
|
10,300 | 3.66 | 3.66 | 3.38 | 0 | 0 | 0 |
| 13/08/2026 |
3.59
|
1,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
| 12/08/2026 |
3.59
|
900 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 |
| 11/08/2026 |
3.55
|
3,600 | 3.60 | 3.60 | 3.33 | 0 | 0 | 0 |
| 10/08/2026 |
3.37
|
300 | 3.60 | 3.67 | 3.37 | 0 | 0 | 0 |
| 07/08/2026 |
3.60
|
2,100 | 3.53 | 3.68 | 3.53 | 0 | 0 | 0 |
| 06/08/2026 |
3.53
|
1,300 | 3.32 | 3.53 | 3.32 | 0 | 0 | 0 |
| 05/08/2026 |
3.55
|
2,400 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/08/2026 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 03/08/2026 |
3.66
|
300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 31/07/2026 |
3.60
|
300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 30/07/2026 |
3.58
|
2,200 | 3.43 | 3.58 | 3.43 | 0 | 0 | 0 |
| 29/07/2026 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/07/2026 |
3.72
|
1,900 | 3.33 | 3.72 | 3.33 | 0 | 0 | 0 |
| 27/07/2026 |
3.49
|
4,400 | 3.35 | 3.54 | 3.35 | 0 | 0 | 0 |
| 24/07/2026 |
3.57
|
3,600 | 3.34 | 3.57 | 3.34 | 0 | 0 | 0 |
| 23/07/2026 |
3.34
|
9,300 | 3.35 | 3.49 | 3.22 | 0 | 0 | 0 |
| 22/07/2026 |
3.43
|
7,600 | 3.31 | 3.44 | 3.30 | 0 | 0 | 0 |
| 21/07/2026 |
3.54
|
2,000 | 3.40 | 3.54 | 3.40 | 0 | 0 | 0 |
| 20/07/2026 |
3.43
|
45,900 | 3.37 | 3.46 | 3.23 | 0 | 0 | 0 |
| 17/07/2026 |
3.47
|
1,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 16/07/2026 |
3.49
|
2,300 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
| 15/07/2026 |
3.51
|
500 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 14/07/2026 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 13/07/2026 |
3.55
|
900 | 3.38 | 3.57 | 3.36 | 0 | 0 | 0 |
| 10/07/2026 |
3.58
|
1,700 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 |
| 09/07/2026 |
3.60
|
1,800 | 3.35 | 3.60 | 3.35 | 0 | 0 | 0 |
| 08/07/2026 |
3.60
|
500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/07/2026 |
3.64
|
800 | 3.45 | 3.70 | 3.45 | 0 | 0 | 0 |
| 06/07/2026 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 03/07/2026 |
3.59
|
500 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 |
| 02/07/2026 |
3.60
|
4,000 | 3.68 | 3.68 | 3.48 | 0 | 0 | 0 |
| 01/07/2026 |
3.68
|
6,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/06/2026 |
3.70
|
39,800 | 3.50 | 3.73 | 3.50 | 0 | 0 | 0 |
| 29/06/2026 |
3.49
|
29,200 | 3.42 | 3.49 | 3.27 | 0 | 0 | 0 |
| 26/06/2026 |
3.27
|
1,600 | 3.25 | 3.45 | 3.25 | 0 | 0 | 0 |
| 25/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 24/06/2026 |
3.49
|
2,200 | 3.31 | 3.49 | 3.24 | 0 | 0 | 0 |
| 23/06/2026 |
3.46
|
700 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 |
| 22/06/2026 |
3.49
|
8,400 | 3.31 | 3.49 | 3.31 | 0 | 100 | -0.0 |
| 19/06/2026 |
3.49
|
3,300 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
| 18/06/2026 |
3.49
|
4,300 | 3.50 | 3.50 | 3.35 | 0 | 100 | -0.0 |
| 17/06/2026 |
3.50
|
14,900 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
| 16/06/2026 |
3.50
|
11,000 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
| 15/06/2026 |
3.49
|
1,700 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 12/06/2026 |
3.49
|
16,900 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
| 11/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 10/06/2026 |
3.49
|
500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 09/06/2026 |
3.48
|
600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 08/06/2026 |
3.45
|
4,900 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
| 05/06/2026 |
3.45
|
6,500 | 3.32 | 3.45 | 3.31 | 0 | 0 | 0 |
| 04/06/2026 |
3.46
|
1,800 | 3.45 | 3.46 | 3.45 | 0 | 0 | 0 |
| 03/06/2026 |
3.46
|
13,200 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |
| 02/06/2026 |
3.48
|
6,600 | 3.44 | 3.53 | 3.25 | 0 | 0 | 0 |
| 01/06/2026 |
3.49
|
600 | 3.44 | 3.49 | 3.33 | 0 | 0 | 0 |
| 29/05/2026 |
3.44
|
1,100 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
| 28/05/2026 |
3.43
|
2,400 | 3.40 | 3.44 | 3.38 | 0 | 0 | 0 |
| 27/05/2026 |
3.44
|
6,500 | 3.44 | 3.47 | 3.40 | 0 | 0 | 0 |
| 26/05/2026 |
3.47
|
14,500 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
| 25/05/2026 |
3.42
|
45,500 | 3.39 | 3.42 | 3.30 | 0 | 100 | -0.0 |
| 22/05/2026 |
3.43
|
16,000 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
| 21/05/2026 |
3.45
|
4,900 | 3.43 | 3.50 | 3.40 | 100 | 0 | 0.0 |
| 20/05/2026 |
3.43
|
14,800 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 |
| 19/05/2026 |
3.46
|
2,300 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
| 18/05/2026 |
3.51
|
5,300 | 3.46 | 3.60 | 3.45 | 0 | 0 | 0 |
| 15/05/2026 |
3.54
|
2,900 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 14/05/2026 |
3.52
|
7,600 | 3.51 | 3.55 | 3.43 | 0 | 0 | 0 |
| 13/05/2026 |
3.51
|
1,400 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
| 12/05/2026 |
3.48
|
12,200 | 3.44 | 3.50 | 3.43 | 0 | 800 | -0.0 |
| 11/05/2026 |
3.47
|
16,300 | 3.43 | 3.48 | 3.43 | 0 | 100 | -0.0 |
| 08/05/2026 |
3.49
|
10,800 | 3.49 | 3.49 | 3.43 | 300 | 0 | 0.0 |
| 07/05/2026 |
3.51
|
39,600 | 3.53 | 3.53 | 3.44 | 100 | 0 | 0.0 |
| 06/05/2026 |
3.53
|
10,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 05/05/2026 |
3.55
|
600 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 04/05/2026 |
3.56
|
12,400 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |