| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.22 | -6.94% | 917,900 | 5,400 | 0 |
2.85
3.20
2.96
|
|
2 tháng
(2026-06-04) |
-0.39 | -11.68% | 1,930,700 | 10,200 | 0 |
2.85
3.37
2.96
|
|
3 tháng
(2026-05-05) |
-0.50 | -14.49% | 4,096,400 | -16,100 | 0 |
2.85
3.65
2.96
|
|
6 tháng
(2026-02-04) |
-0.80 | -21.33% | 15,638,400 | 8,000 | 0.1 |
2.85
3.75
2.96
|
|
12 tháng
(2025-08-08) |
-2.06 | -41.12% | 98,779,200 | 4,100 | -0.7 |
2.85
6.07
2.96
|
|
24 tháng
(2024-08-13) |
-0.84 | -22.16% | 183,378,500 | 512,471 | 1.2 |
2.83
6.07
2.96
|
|
36 tháng
(2023-08-21) |
-1.55 | -34.44% | 304,447,200 | 386,023 | 0.6 |
2.83
6.07
2.96
|
|
60 tháng
(2021-08-30) |
-1.70 | -36.56% | 839,788,000 | 454,579 | -0.9 |
2.61
15.80
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
3.03
|
400 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
| 03/08/2026 |
2.96
|
27,600 | 2.95 | 3.03 | 2.86 | 400 | 0 | 0 |
| 31/07/2026 |
2.95
|
63,400 | 2.90 | 2.95 | 2.88 | 500 | 0 | 0 |
| 30/07/2026 |
2.88
|
35,100 | 2.85 | 2.95 | 2.83 | 3,000 | 0 | 0 |
| 29/07/2026 |
2.90
|
21,700 | 2.92 | 2.92 | 2.83 | 0 | 3,500 | 0 |
| 28/07/2026 |
2.87
|
25,400 | 2.90 | 2.90 | 2.80 | 1,400 | 200 | 0 |
| 27/07/2026 |
2.85
|
5,700 | 2.85 | 2.93 | 2.81 | 0 | 900 | 0 |
| 24/07/2026 |
2.93
|
69,000 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 |
| 23/07/2026 |
2.95
|
39,100 | 2.91 | 2.96 | 2.88 | 4,000 | 0 | 0 |
| 22/07/2026 |
2.95
|
105,800 | 2.82 | 3.05 | 2.82 | 1,000 | 0 | 0 |
| 21/07/2026 |
2.99
|
127,800 | 3.01 | 3.01 | 2.80 | 0 | 600 | 0 |
| 20/07/2026 |
3.01
|
44,700 | 3.08 | 3.13 | 2.99 | 2,000 | 0 | 0 |
| 17/07/2026 |
3.08
|
42,200 | 3.09 | 3.13 | 3.07 | 0 | 0 | 0 |
| 16/07/2026 |
3.09
|
48,500 | 3.10 | 3.16 | 3.06 | 500 | 0 | 0 |
| 15/07/2026 |
3.14
|
36,800 | 3.19 | 3.19 | 3.10 | 0 | 3,200 | 0 |
| 14/07/2026 |
3.20
|
32,700 | 3.19 | 3.20 | 3.14 | 0 | 0 | 0 |
| 13/07/2026 |
3.19
|
31,700 | 3.20 | 3.27 | 3.18 | 200 | 0 | 0 |
| 10/07/2026 |
3.20
|
81,400 | 3.17 | 3.27 | 3.12 | 3,100 | 1,400 | 0 |
| 09/07/2026 |
3.16
|
20,200 | 3.17 | 3.17 | 3.12 | 200 | 0 | 0 |
| 08/07/2026 |
3.15
|
29,100 | 3.14 | 3.16 | 3.13 | 200 | 0 | 0 |
| 07/07/2026 |
3.14
|
32,000 | 3.16 | 3.17 | 3.10 | 1,800 | 0 | 0 |
| 06/07/2026 |
3.17
|
25,600 | 3.18 | 3.19 | 3.13 | 0 | 2,700 | 0 |
| 03/07/2026 |
3.20
|
25,900 | 3.21 | 3.21 | 3.10 | 0 | 1,200 | 0 |
| 02/07/2026 |
3.21
|
55,000 | 3.21 | 3.24 | 3.20 | 1,000 | 0 | 0 |
| 01/07/2026 |
3.21
|
34,400 | 3.21 | 3.24 | 3.20 | 1,000 | 0 | 0 |
| 30/06/2026 |
3.21
|
65,000 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 29/06/2026 |
3.25
|
24,100 | 3.23 | 3.25 | 3.21 | 2,900 | 0 | 0 |
| 26/06/2026 |
3.22
|
30,300 | 3.26 | 3.27 | 3.22 | 1,100 | 0 | 0 |
| 25/06/2026 |
3.26
|
37,500 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
| 24/06/2026 |
3.28
|
82,200 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 23/06/2026 |
3.27
|
36,300 | 3.29 | 3.32 | 3.27 | 0 | 5,100 | 0 |
| 22/06/2026 |
3.30
|
30,700 | 3.33 | 3.33 | 3.30 | 0 | 1,700 | 0 |
| 19/06/2026 |
3.34
|
13,200 | 3.36 | 3.37 | 3.30 | 0 | 1,900 | 0 |
| 18/06/2026 |
3.34
|
26,300 | 3.33 | 3.36 | 3.32 | 0 | 400 | 0 |
| 17/06/2026 |
3.35
|
24,200 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
| 16/06/2026 |
3.35
|
201,500 | 3.38 | 3.38 | 3.31 | 6,500 | 400 | 0 |
| 15/06/2026 |
3.31
|
77,700 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 |
| 12/06/2026 |
3.30
|
33,500 | 3.36 | 3.37 | 3.30 | 0 | 0 | 0 |
| 11/06/2026 |
3.36
|
30,100 | 3.33 | 3.36 | 3.20 | 0 | 0 | 0 |
| 10/06/2026 |
3.36
|
25,300 | 3.30 | 3.38 | 3.29 | 300 | 0 | 0 |
| 09/06/2026 |
3.32
|
34,400 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 08/06/2026 |
3.32
|
87,900 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 05/06/2026 |
3.37
|
25,800 | 3.35 | 3.39 | 3.33 | 2,700 | 0 | 0 |
| 04/06/2026 |
3.34
|
11,500 | 3.36 | 3.39 | 3.32 | 0 | 0 | 0 |
| 03/06/2026 |
3.38
|
42,800 | 3.37 | 3.41 | 3.32 | 0 | 0 | 0 |
| 02/06/2026 |
3.36
|
22,400 | 3.43 | 3.45 | 3.36 | 0 | 0 | 0 |
| 01/06/2026 |
3.36
|
66,400 | 3.36 | 3.48 | 3.36 | 0 | 7,100 | 0 |
| 29/05/2026 |
3.30
|
75,200 | 3.27 | 3.35 | 3.27 | 0 | 8,600 | 0 |
| 28/05/2026 |
3.28
|
14,400 | 3.35 | 3.35 | 3.28 | 0 | 4,100 | 0 |
| 27/05/2026 |
3.28
|
126,100 | 3.37 | 3.39 | 3.20 | 10,400 | 2,600 | 0 |
| 26/05/2026 |
3.35
|
33,600 | 3.31 | 3.37 | 3.31 | 0 | 4,500 | 0 |
| 25/05/2026 |
3.31
|
83,600 | 3.40 | 3.49 | 3.30 | 3,800 | 0 | 0 |
| 22/05/2026 |
3.44
|
19,000 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 21/05/2026 |
3.47
|
81,500 | 3.38 | 3.47 | 3.36 | 0 | 0 | 0 |
| 20/05/2026 |
3.28
|
288,100 | 3.52 | 3.52 | 3.28 | 2,900 | 9,200 | 0 |
| 19/05/2026 |
3.52
|
41,900 | 3.63 | 3.63 | 3.52 | 500 | 0 | 0 |
| 18/05/2026 |
3.63
|
131,700 | 3.65 | 3.68 | 3.63 | 0 | 0 | 0 |
| 15/05/2026 |
3.65
|
112,600 | 3.59 | 3.68 | 3.56 | 0 | 2,300 | 0 |
| 14/05/2026 |
3.65
|
158,200 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 13/05/2026 |
3.59
|
221,300 | 3.43 | 3.61 | 3.43 | 2,300 | 500 | 0 |
| 12/05/2026 |
3.43
|
70,700 | 3.46 | 3.47 | 3.43 | 0 | 2,100 | 0 |
| 11/05/2026 |
3.43
|
195,300 | 3.42 | 3.45 | 3.41 | 500 | 2,600 | 0 |
| 08/05/2026 |
3.42
|
143,400 | 3.44 | 3.47 | 3.38 | 2,100 | 0 | 0 |
| 07/05/2026 |
3.42
|
77,000 | 3.49 | 3.49 | 3.42 | 1,500 | 0 | 0 |
| 06/05/2026 |
3.47
|
92,000 | 3.45 | 3.49 | 3.45 | 0 | 2,500 | 0 |
| 05/05/2026 |
3.45
|
68,500 | 3.47 | 3.47 | 3.40 | 0 | 4,200 | 0 |
| 04/05/2026 |
3.47
|
279,900 | 3.53 | 3.54 | 3.45 | 2,500 | 2,200 | 0 |
| 29/04/2026 |
3.50
|
26,900 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 28/04/2026 |
3.50
|
136,900 | 3.51 | 3.53 | 3.50 | 1,400 | 0 | 0 |
| 24/04/2026 |
3.51
|
102,800 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
| 23/04/2026 |
3.53
|
379,000 | 3.51 | 3.58 | 3.51 | 10,900 | 1,400 | 0 |
| 22/04/2026 |
3.55
|
120,800 | 3.52 | 3.58 | 3.51 | 0 | 0 | 0 |
| 21/04/2026 |
3.55
|
265,500 | 3.60 | 3.60 | 3.55 | 0 | 9,500 | 0 |
| 20/04/2026 |
3.60
|
121,600 | 3.57 | 3.62 | 3.52 | 7,800 | 0 | 0 |
| 17/04/2026 |
3.57
|
125,400 | 3.50 | 3.59 | 3.49 | 0 | 0 | 0 |
| 16/04/2026 |
3.55
|
215,600 | 3.66 | 3.66 | 3.50 | 17,300 | 9,500 | 0 |
| 15/04/2026 |
3.67
|
133,900 | 3.63 | 3.69 | 3.63 | 0 | 22,700 | 0 |
| 14/04/2026 |
3.63
|
281,900 | 3.55 | 3.66 | 3.52 | 2,200 | 600 | 0 |
| 13/04/2026 |
3.53
|
161,600 | 3.52 | 3.54 | 3.48 | 0 | 3,900 | 0 |
| 10/04/2026 |
3.52
|
116,200 | 3.46 | 3.52 | 3.45 | 0 | 0 | 0 |
| 09/04/2026 |
3.49
|
172,400 | 3.46 | 3.50 | 3.41 | 3,900 | 0 | 0 |
| 08/04/2026 |
3.46
|
277,000 | 3.42 | 3.51 | 3.35 | 10,900 | 6,200 | 0 |
| 07/04/2026 |
3.39
|
164,900 | 3.37 | 3.42 | 3.37 | 1,600 | 0 | -0.0 |
| 06/04/2026 |
3.42
|
137,300 | 3.35 | 3.42 | 3.35 | 0 | 100 | -0.0 |
| 03/04/2026 |
3.38
|
105,000 | 3.35 | 3.41 | 3.35 | 8,200 | 0 | 0.0 |
| 02/04/2026 |
3.38
|
177,800 | 3.32 | 3.40 | 3.27 | 2,000 | 0 | 0.0 |
| 01/04/2026 |
3.36
|
194,100 | 3.29 | 3.37 | 3.29 | 5,000 | 0 | 0.0 |
| 31/03/2026 |
3.29
|
144,900 | 3.26 | 3.30 | 3.26 | 3,000 | 0 | 0.0 |
| 30/03/2026 |
3.28
|
193,900 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 |
| 27/03/2026 |
3.28
|
315,900 | 3.20 | 3.29 | 3.19 | 0 | 0 | 0 |
| 26/03/2026 |
3.20
|
229,700 | 3.19 | 3.22 | 3.18 | 0 | 0 | 0 |
| 25/03/2026 |
3.19
|
393,500 | 3.19 | 3.21 | 3.17 | 22,900 | 0 | 0.1 |
| 24/03/2026 |
3.19
|
310,200 | 3.15 | 3.28 | 3.07 | 13,100 | 21,600 | -0.0 |
| 23/03/2026 |
3.12
|
404,700 | 3.16 | 3.17 | 3.01 | 13,100 | 21,600 | -0.0 |
| 20/03/2026 |
3.16
|
186,200 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 19/03/2026 |
3.18
|
111,400 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 18/03/2026 |
3.18
|
172,000 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 |
| 17/03/2026 |
3.18
|
265,000 | 3.13 | 3.22 | 3.13 | 7,700 | 0 | 0.0 |
| 16/03/2026 |
3.17
|
154,400 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
| 13/03/2026 |
3.13
|
216,900 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 12/03/2026 |
3.24
|
107,100 | 3.25 | 3.25 | 3.21 | 900 | 1,000 | -0.0 |