| 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) |
-1.41 | -33.18% | 5,488,000 | -28,900 | -0.1 |
2.84
7.17
2.89
|
|
2 tháng
(2026-07-20) |
-2.04 | -41.80% | 12,664,500 | -46,300 | -0.2 |
2.84
7.17
2.89
|
|
3 tháng
(2026-06-22) |
-2.19 | -43.54% | 14,870,000 | -65,200 | -0.3 |
2.84
7.17
2.89
|
|
6 tháng
(2026-03-23) |
-2.31 | -44.85% | 34,398,900 | -74,500 | -0.3 |
2.84
7.24
2.89
|
|
12 tháng
(2025-09-23) |
-4.86 | -63.12% | 71,148,200 | -131,400 | -0.5 |
2.84
8.27
2.89
|
|
24 tháng
(2024-09-30) |
-2.85 | -50.10% | 185,863,500 | -186,700 | -1.2 |
2.59
9.50
2.89
|
|
36 tháng
(2023-10-04) |
-18.43 | -86.65% | 427,811,400 | -1,783,143 | -15.9 |
2.59
22.55
2.89
|
|
60 tháng
(2021-10-14) |
-14.23 | -83.36% | 576,155,200 | -2,555,996 | -41.2 |
1.80
42
2.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
2.89
|
94,100 | 2.84 | 2.89 | 2.70 | 0 | 0 | 0 |
| 17/09/2026 |
2.84
|
27,800 | 2.85 | 2.90 | 2.80 | 0 | 0 | 0 |
| 16/09/2026 |
2.85
|
185,600 | 2.85 | 3.03 | 2.75 | 0 | 0 | -0.0 |
| 15/09/2026 |
2.84
|
182,300 | 2.72 | 2.95 | 2.70 | 0 | 0 | 0 |
| 14/09/2026 |
2.85
|
658,000 | 2.86 | 3 | 2.83 | 0 | 14,000 | -0.0 |
| 11/09/2026 |
3.04
|
436,400 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
| 10/09/2026 |
3.26
|
333,600 | 3.38 | 3.46 | 3.26 | 0 | 0 | 0 |
| 09/09/2026 |
3.50
|
159,300 | 3.59 | 3.60 | 3.48 | 0 | 0 | 0 |
| 08/09/2026 |
3.61
|
111,000 | 3.68 | 3.69 | 3.55 | 0 | 500 | -0.0 |
| 07/09/2026 |
3.68
|
62,700 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 04/09/2026 |
3.79
|
189,800 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 |
| 03/09/2026 |
3.83
|
88,000 | 3.97 | 3.98 | 3.82 | 0 | 2,100 | -0.0 |
| 02/09/2026 |
6.89
|
34,100 | 7.01 | 7.01 | 6.64 | 4,100 | 1,500 | 0.0 |
| 01/09/2026 |
7.17
|
185,500 | 7.20 | 7.20 | 7.09 | 400 | 300 | 0.0 |
| 31/08/2026 |
2.85
|
658,000 | 2.86 | 3 | 2.83 | 0 | 14,000 | -0.0 |
| 28/08/2026 |
3.96
|
143,900 | 4.09 | 4.11 | 3.96 | 0 | 2,000 | -0.0 |
| 27/08/2026 |
4.09
|
82,300 | 4.15 | 4.17 | 4.09 | 0 | 13,500 | -0.1 |
| 26/08/2026 |
4.13
|
522,800 | 4.14 | 4.21 | 4.08 | 2,100 | 2,100 | -0.0 |
| 25/08/2026 |
4.23
|
306,900 | 4.20 | 4.24 | 4.12 | 1,100 | 0 | 0.0 |
| 24/08/2026 |
4.25
|
643,600 | 4.22 | 4.27 | 4.10 | 13,800 | 1,100 | 0.1 |
| 21/08/2026 |
4.25
|
112,400 | 4.24 | 4.28 | 4.12 | 2,700 | 2,000 | 0.0 |
| 20/08/2026 |
4.25
|
145,900 | 4.11 | 4.25 | 4.10 | 0 | 0 | 0 |
| 19/08/2026 |
4.25
|
218,100 | 4.11 | 4.29 | 4.10 | 0 | 0 | 0 |
| 18/08/2026 |
4.25
|
231,900 | 4.26 | 4.27 | 4.10 | 2,900 | 0 | 0.0 |
| 17/08/2026 |
4.25
|
307,700 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
| 14/08/2026 |
4.26
|
344,600 | 4.33 | 4.39 | 4.24 | 0 | 0 | 0 |
| 13/08/2026 |
4.33
|
788,800 | 4.46 | 4.58 | 4.25 | 0 | 12,300 | -0.1 |
| 12/08/2026 |
4.55
|
400,900 | 4.30 | 4.55 | 4.05 | 0 | 3,000 | -0.0 |
| 11/08/2026 |
4.31
|
102,000 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 |
| 10/08/2026 |
4.44
|
696,600 | 4.30 | 4.50 | 4.30 | 7,000 | 3,800 | 0.0 |
| 07/08/2026 |
4.52
|
1,530,600 | 4.54 | 4.54 | 4.24 | 8,500 | 0 | 0.0 |
| 06/08/2026 |
4.55
|
120,300 | 4.40 | 4.55 | 4.30 | 0 | 6,500 | -0.0 |
| 05/08/2026 |
4.40
|
107,100 | 4.50 | 4.53 | 4.40 | 3,800 | 1,200 | 0.0 |
| 04/08/2026 |
4.60
|
126,600 | 4.28 | 4.60 | 4.28 | 0 | 0 | 0 |
| 03/08/2026 |
4.60
|
149,100 | 4.56 | 4.73 | 4.56 | 0 | 0 | 0 |
| 31/07/2026 |
4.61
|
33,400 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 |
| 30/07/2026 |
4.59
|
134,200 | 4.51 | 4.75 | 4.50 | 7,700 | 0 | 0.0 |
| 29/07/2026 |
4.59
|
148,400 | 4.49 | 4.61 | 4.42 | 0 | 2,200 | -0.0 |
| 28/07/2026 |
4.63
|
579,300 | 4.56 | 4.75 | 4.56 | 0 | 2,000 | -0.0 |
| 27/07/2026 |
4.74
|
178,100 | 4.86 | 4.86 | 4.69 | 0 | 5,400 | -0.0 |
| 24/07/2026 |
4.86
|
166,200 | 4.87 | 4.87 | 4.70 | 2,000 | 2,400 | -0.0 |
| 23/07/2026 |
4.87
|
280,700 | 4.84 | 4.89 | 4.68 | 2,200 | 9,500 | -0.0 |
| 22/07/2026 |
4.83
|
346,600 | 4.69 | 4.94 | 4.61 | 0 | 900 | -0.0 |
| 21/07/2026 |
4.78
|
111,800 | 4.74 | 4.83 | 4.54 | 0 | 2,100 | -0.0 |
| 20/07/2026 |
4.88
|
291,600 | 4.82 | 4.93 | 4.80 | 0 | 200 | -0.0 |
| 17/07/2026 |
4.92
|
12,400 | 4.88 | 4.96 | 4.88 | 0 | 1,400 | -0.0 |
| 16/07/2026 |
4.98
|
93,500 | 4.92 | 5 | 4.85 | 2,100 | 0 | 0.0 |
| 15/07/2026 |
5
|
138,900 | 4.81 | 5 | 4.71 | 200 | 2,600 | -0.0 |
| 14/07/2026 |
4.81
|
65,900 | 4.87 | 4.95 | 4.81 | 300 | 500 | -0.0 |
| 13/07/2026 |
4.95
|
25,900 | 5 | 5.03 | 4.95 | 0 | 6,300 | -0.0 |
| 10/07/2026 |
5.03
|
242,800 | 5.06 | 5.09 | 5 | 1,100 | 3,200 | -0.0 |
| 09/07/2026 |
5.07
|
132,100 | 5.03 | 5.07 | 5.01 | 600 | 0 | 0.0 |
| 08/07/2026 |
5.13
|
228,700 | 5.13 | 5.19 | 5.02 | 1,200 | 700 | 0.0 |
| 07/07/2026 |
5.16
|
180,100 | 5.08 | 5.16 | 5 | 1,400 | 1,500 | -0.0 |
| 06/07/2026 |
5.08
|
108,200 | 5.11 | 5.11 | 5 | 0 | 900 | -0.0 |
| 03/07/2026 |
5.09
|
65,800 | 5.13 | 5.16 | 5.06 | 0 | 1,100 | -0.0 |
| 02/07/2026 |
5.18
|
126,900 | 5.23 | 5.23 | 5.09 | 100 | 300 | -0.0 |
| 01/07/2026 |
5.23
|
34,300 | 5.18 | 5.25 | 5.13 | 0 | 300 | -0.0 |
| 30/06/2026 |
5.20
|
417,300 | 5.15 | 5.20 | 5.02 | 2,000 | 1,000 | 0.0 |
| 29/06/2026 |
5.15
|
141,900 | 5.02 | 5.15 | 4.98 | 0 | 0 | 0 |
| 26/06/2026 |
5.03
|
18,400 | 5 | 5.03 | 4.97 | 0 | 300 | -0.0 |
| 25/06/2026 |
5.02
|
60,000 | 5.04 | 5.04 | 4.99 | 0 | 1,200 | -0.0 |
| 24/06/2026 |
5.04
|
25,400 | 5 | 5.04 | 4.99 | 0 | 5,700 | -0.0 |
| 23/06/2026 |
5.03
|
44,200 | 5.03 | 5.03 | 4.99 | 0 | 500 | -0.0 |
| 22/06/2026 |
5.03
|
42,800 | 5 | 5.11 | 5 | 700 | 1,100 | -0.0 |
| 19/06/2026 |
5.12
|
253,500 | 5.10 | 5.12 | 5 | 2,100 | 3,500 | -0.0 |
| 18/06/2026 |
5.12
|
24,500 | 5.12 | 5.15 | 5.10 | 0 | 3,200 | -0.0 |
| 17/06/2026 |
5.14
|
123,900 | 5.05 | 5.14 | 5.01 | 0 | 200 | -0.0 |
| 16/06/2026 |
5.07
|
402,700 | 5 | 5.13 | 4.95 | 2,300 | 11,000 | -0.0 |
| 15/06/2026 |
5
|
121,700 | 5.04 | 5.07 | 4.98 | 700 | 2,000 | -0.0 |
| 12/06/2026 |
5.08
|
67,700 | 5.09 | 5.11 | 5.02 | 0 | 1,800 | -0.0 |
| 11/06/2026 |
5.11
|
15,700 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 10/06/2026 |
5.11
|
52,900 | 5.10 | 5.16 | 5.06 | 0 | 0 | 0 |
| 09/06/2026 |
5.09
|
283,300 | 5.19 | 5.24 | 5.09 | 3,900 | 1,100 | 0.0 |
| 08/06/2026 |
5.19
|
41,900 | 5.21 | 5.21 | 5.11 | 0 | 3,500 | -0.0 |
| 05/06/2026 |
5.27
|
19,800 | 5.24 | 5.27 | 5.20 | 0 | 6,200 | -0.0 |
| 04/06/2026 |
5.27
|
87,700 | 5.21 | 5.32 | 5.13 | 0 | 0 | 0 |
| 03/06/2026 |
5.22
|
98,500 | 5.29 | 5.35 | 5.22 | 7,300 | 3,200 | 0.0 |
| 02/06/2026 |
5.30
|
425,800 | 5.26 | 5.34 | 5.20 | 28,500 | 6,300 | 0.1 |
| 01/06/2026 |
5.36
|
231,500 | 5.50 | 5.59 | 5.20 | 2,000 | 8,600 | -0.0 |
| 29/05/2026 |
5.32
|
516,400 | 5.30 | 5.40 | 5.20 | 19,500 | 15,400 | 0.0 |
| 28/05/2026 |
5.35
|
521,500 | 5.30 | 5.44 | 5.27 | 18,800 | 14,000 | 0.0 |
| 27/05/2026 |
5.44
|
894,100 | 5.29 | 5.49 | 5.13 | 8,600 | 11,600 | -0.0 |
| 26/05/2026 |
5.34
|
651,900 | 5.04 | 5.38 | 5.04 | 10,800 | 11,400 | -0.0 |
| 25/05/2026 |
5.14
|
135,000 | 5.03 | 5.14 | 4.90 | 14,200 | 10,000 | 0.0 |
| 22/05/2026 |
5.03
|
210,600 | 5.03 | 5.03 | 4.87 | 6,600 | 1,900 | 0.0 |
| 21/05/2026 |
5.10
|
153,200 | 5.19 | 5.19 | 5.02 | 21,700 | 2,500 | 0.1 |
| 20/05/2026 |
5.20
|
219,800 | 5.16 | 5.20 | 5.01 | 7,000 | 7,900 | -0.0 |
| 19/05/2026 |
5.16
|
134,300 | 5.16 | 5.30 | 5.16 | 2,500 | 8,300 | -0.0 |
| 18/05/2026 |
5.33
|
50,100 | 5.40 | 5.40 | 5.30 | 0 | 6,800 | -0.0 |
| 15/05/2026 |
5.40
|
977,000 | 5.57 | 5.58 | 5.36 | 11,600 | 15,800 | -0.0 |
| 14/05/2026 |
5.57
|
608,300 | 5.47 | 5.63 | 5.37 | 11,200 | 15,200 | -0.0 |
| 13/05/2026 |
5.49
|
278,900 | 5.50 | 5.52 | 5.40 | 4,000 | 10,700 | -0.0 |
| 12/05/2026 |
5.60
|
450,600 | 5.67 | 5.67 | 5.39 | 16,500 | 8,800 | 0.0 |
| 11/05/2026 |
5.74
|
377,200 | 5.97 | 5.97 | 5.56 | 15,100 | 21,500 | -0.0 |
| 08/05/2026 |
5.90
|
630,100 | 5.80 | 5.90 | 5.59 | 9,900 | 29,800 | -0.1 |
| 07/05/2026 |
5.80
|
435,500 | 5.64 | 5.80 | 5.40 | 9,800 | 7,200 | 0.0 |
| 06/05/2026 |
5.60
|
779,600 | 5.60 | 5.60 | 5.29 | 21,600 | 10,300 | 0.1 |
| 05/05/2026 |
5.44
|
582,100 | 5.23 | 5.48 | 5.20 | 25,100 | 1,100 | 0.1 |
| 04/05/2026 |
5.19
|
343,800 | 5.29 | 5.29 | 5.10 | 12,100 | 800 | 0.1 |