| 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) |
-0.26 | -9.74% | 14,117,200 | -118,800 | -0.7 |
2.41
3.91
2.57
|
|
2 tháng
(2026-07-20) |
-0.35 | -12.68% | 25,938,800 | -202,100 | -1.0 |
2.41
3.91
2.57
|
|
3 tháng
(2026-06-22) |
-1.10 | -31.34% | 43,701,500 | -325,200 | -1.4 |
2.41
3.91
2.57
|
|
6 tháng
(2026-03-23) |
-0.77 | -24.21% | 113,253,900 | -945,400 | -3.2 |
2.41
4.25
2.57
|
|
12 tháng
(2025-09-23) |
-2.74 | -53.20% | 385,007,900 | -1,252,600 | -6.7 |
2.41
5.19
2.57
|
|
24 tháng
(2024-09-30) |
0.23 | 10.55% | 1,330,261,900 | -210,300 | -23.8 |
1.60
7.05
2.57
|
|
36 tháng
(2023-10-04) |
-1.48 | -38.05% | 2,051,277,000 | 1,912,186 | -19.2 |
1.60
7.05
2.57
|
|
60 tháng
(2021-10-14) |
-5.17 | -68.20% | 5,459,928,500 | 1,917,509 | -24.0 |
1.60
25.51
2.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
2.57
|
1,231,000 | 2.42 | 2.57 | 2.39 | 6,700 | 500 | 0 |
| 17/09/2026 |
2.41
|
694,800 | 2.44 | 2.48 | 2.41 | 68,500 | 5,600 | 0 |
| 16/09/2026 |
2.42
|
379,500 | 2.48 | 2.50 | 2.42 | 0 | 0 | 0.0 |
| 15/09/2026 |
2.48
|
505,500 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 |
| 14/09/2026 |
2.48
|
819,800 | 2.52 | 2.59 | 2.41 | 6,100 | 400 | 0.0 |
| 11/09/2026 |
2.52
|
508,100 | 2.60 | 2.60 | 2.52 | 0 | 800 | -0.0 |
| 10/09/2026 |
2.61
|
450,900 | 2.63 | 2.64 | 2.59 | 0 | 1,100 | -0.0 |
| 09/09/2026 |
2.63
|
364,200 | 2.65 | 2.68 | 2.62 | 0 | 2,700 | -0.0 |
| 08/09/2026 |
2.65
|
278,600 | 2.66 | 2.70 | 2.65 | 0 | 2,500 | -0.0 |
| 07/09/2026 |
2.66
|
476,000 | 2.68 | 2.69 | 2.65 | 0 | 200 | -0.0 |
| 04/09/2026 |
2.67
|
396,200 | 2.69 | 2.70 | 2.66 | 0 | 2,500 | -0.0 |
| 03/09/2026 |
2.69
|
419,600 | 2.69 | 2.71 | 2.66 | 4,400 | 19,700 | -0.0 |
| 02/09/2026 |
3.81
|
985,500 | 3.87 | 3.91 | 3.81 | 0 | 193,900 | -0.7 |
| 01/09/2026 |
3.91
|
2,974,800 | 4.15 | 4.22 | 3.89 | 0 | 1,500 | -0.0 |
| 31/08/2026 |
2.48
|
819,800 | 2.52 | 2.59 | 2.41 | 6,100 | 400 | 0.0 |
| 28/08/2026 |
2.70
|
560,700 | 2.70 | 2.75 | 2.68 | 0 | 14,900 | -0.0 |
| 27/08/2026 |
2.70
|
428,600 | 2.75 | 2.77 | 2.68 | 3,800 | 27,900 | -0.1 |
| 26/08/2026 |
2.75
|
423,900 | 2.78 | 2.79 | 2.73 | 15,200 | 8,200 | 0.0 |
| 25/08/2026 |
2.78
|
465,300 | 2.80 | 2.82 | 2.75 | 2,700 | 37,100 | -0.1 |
| 24/08/2026 |
2.80
|
714,200 | 2.77 | 2.83 | 2.74 | 0 | 2,400 | -0.0 |
| 21/08/2026 |
2.73
|
515,500 | 2.70 | 2.80 | 2.66 | 56,000 | 0 | 0.2 |
| 20/08/2026 |
2.67
|
458,800 | 2.70 | 2.74 | 2.66 | 38,300 | 100 | 0.1 |
| 19/08/2026 |
2.67
|
476,900 | 2.76 | 2.79 | 2.65 | 2,500 | 500 | 0.0 |
| 18/08/2026 |
2.75
|
225,800 | 2.79 | 2.80 | 2.72 | 0 | 0 | 0 |
| 17/08/2026 |
2.80
|
313,300 | 2.79 | 2.85 | 2.77 | 0 | 5,400 | -0.0 |
| 14/08/2026 |
2.77
|
549,800 | 2.86 | 2.88 | 2.77 | 600 | 600 | -0.0 |
| 13/08/2026 |
2.86
|
321,000 | 2.95 | 2.97 | 2.81 | 0 | 8,000 | -0.0 |
| 12/08/2026 |
2.92
|
693,500 | 2.87 | 2.99 | 2.85 | 4,200 | 75,300 | -0.2 |
| 11/08/2026 |
2.87
|
477,700 | 2.88 | 2.88 | 2.82 | 700 | 16,600 | -0.0 |
| 10/08/2026 |
2.86
|
273,800 | 2.82 | 2.88 | 2.79 | 6,700 | 0 | 0.0 |
| 07/08/2026 |
2.82
|
435,600 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
| 06/08/2026 |
2.85
|
691,400 | 2.89 | 2.91 | 2.80 | 43,600 | 12,300 | 0.1 |
| 05/08/2026 |
2.89
|
724,000 | 3.01 | 3.04 | 2.85 | 900 | 1,200 | -0.0 |
| 04/08/2026 |
2.99
|
884,200 | 2.90 | 3.03 | 2.88 | 5,400 | 33,500 | -0.1 |
| 03/08/2026 |
2.86
|
1,088,200 | 2.70 | 2.86 | 2.67 | 57,400 | 22,300 | 0.1 |
| 31/07/2026 |
2.68
|
322,200 | 2.73 | 2.73 | 2.66 | 1,100 | 67,100 | -0.2 |
| 30/07/2026 |
2.69
|
591,900 | 2.58 | 2.71 | 2.58 | 31,500 | 17,800 | 0.0 |
| 29/07/2026 |
2.58
|
388,900 | 2.60 | 2.61 | 2.57 | 24,300 | 25,200 | -0.0 |
| 28/07/2026 |
2.60
|
453,000 | 2.55 | 2.62 | 2.55 | 50,600 | 29,700 | 0.1 |
| 27/07/2026 |
2.55
|
727,300 | 2.72 | 2.78 | 2.54 | 2,500 | 30,200 | -0.1 |
| 24/07/2026 |
2.72
|
401,400 | 2.80 | 2.80 | 2.72 | 0 | 33,000 | -0.1 |
| 23/07/2026 |
2.75
|
778,200 | 2.69 | 2.80 | 2.63 | 57,600 | 1,100 | 0.2 |
| 22/07/2026 |
2.69
|
542,100 | 2.74 | 2.78 | 2.68 | 4,100 | 25,900 | -0.1 |
| 21/07/2026 |
2.75
|
383,800 | 2.76 | 2.83 | 2.75 | 46,800 | 16,200 | 0.1 |
| 20/07/2026 |
2.76
|
554,500 | 2.86 | 2.90 | 2.75 | 1,200 | 1,100 | 0.0 |
| 17/07/2026 |
2.87
|
276,400 | 2.92 | 2.94 | 2.87 | 100 | 46,800 | -0.1 |
| 16/07/2026 |
2.92
|
584,000 | 2.87 | 2.95 | 2.80 | 68,600 | 3,200 | 0.2 |
| 15/07/2026 |
2.86
|
641,600 | 2.95 | 2.96 | 2.84 | 1,000 | 100 | 0.0 |
| 14/07/2026 |
2.90
|
615,200 | 2.89 | 2.98 | 2.88 | 61,700 | 600 | 0.2 |
| 13/07/2026 |
2.89
|
1,511,200 | 3.03 | 3.03 | 2.82 | 3,200 | 65,100 | -0.2 |
| 10/07/2026 |
3.03
|
800,200 | 3.07 | 3.12 | 3.03 | 0 | 63,400 | -0.2 |
| 09/07/2026 |
3.06
|
496,000 | 3.15 | 3.15 | 3.06 | 700 | 15,000 | -0.0 |
| 08/07/2026 |
3.16
|
638,700 | 3.09 | 3.18 | 3.03 | 63,600 | 1,900 | 0.2 |
| 07/07/2026 |
3.09
|
454,500 | 3.12 | 3.18 | 3.06 | 4,800 | 5,400 | -0.0 |
| 06/07/2026 |
3.12
|
674,700 | 3.14 | 3.22 | 3.05 | 7,300 | 47,300 | -0.1 |
| 03/07/2026 |
3.14
|
897,000 | 3.18 | 3.25 | 3.14 | 12,500 | 11,600 | 0.0 |
| 02/07/2026 |
3.23
|
740,800 | 3.26 | 3.35 | 3.20 | 3,000 | 35,300 | -0.1 |
| 01/07/2026 |
3.26
|
303,800 | 3.24 | 3.35 | 3.23 | 9,100 | 21,200 | -0.0 |
| 30/06/2026 |
3.22
|
821,100 | 3.35 | 3.37 | 3.21 | 200 | 0 | 0.0 |
| 29/06/2026 |
3.35
|
663,900 | 3.37 | 3.44 | 3.25 | 1,500 | 30,000 | -0.1 |
| 26/06/2026 |
3.36
|
1,490,700 | 3.55 | 3.70 | 3.35 | 77,200 | 113,600 | -0.1 |
| 25/06/2026 |
3.50
|
892,000 | 3.47 | 3.60 | 3.41 | 20,900 | 20,600 | -0.0 |
| 24/06/2026 |
3.47
|
2,188,900 | 3.31 | 3.49 | 3.08 | 105,100 | 45,800 | 0.2 |
| 23/06/2026 |
3.27
|
2,080,700 | 3.53 | 3.53 | 3.27 | 113,500 | 68,000 | 0.1 |
| 22/06/2026 |
3.51
|
991,300 | 3.62 | 3.62 | 3.42 | 20,700 | 102,900 | -0.3 |
| 19/06/2026 |
3.61
|
2,413,100 | 3.80 | 3.80 | 3.61 | 32,100 | 116,100 | -0.3 |
| 18/06/2026 |
3.61
|
1,112,700 | 3.38 | 3.61 | 3.35 | 44,300 | 0 | 0.2 |
| 17/06/2026 |
3.38
|
2,821,600 | 3.50 | 3.67 | 3.35 | 115,300 | 32,200 | 0.3 |
| 16/06/2026 |
3.60
|
2,759,500 | 3.70 | 3.80 | 3.55 | 42,100 | 60,500 | -0.1 |
| 15/06/2026 |
3.58
|
4,308,500 | 3.50 | 3.58 | 3.50 | 40,000 | 0 | 0.1 |
| 12/06/2026 |
3.35
|
2,723,300 | 3.33 | 3.49 | 3.27 | 86,100 | 4,200 | 0.3 |
| 11/06/2026 |
3.27
|
5,937,900 | 3.27 | 3.27 | 3.08 | 66,600 | 48,700 | 0.1 |
| 10/06/2026 |
3.06
|
407,200 | 3.06 | 3.06 | 3.06 | 0 | 80,000 | -0.2 |
| 09/06/2026 |
2.86
|
506,700 | 2.68 | 2.86 | 2.68 | 3,100 | 0 | 0.0 |
| 08/06/2026 |
2.68
|
864,500 | 2.72 | 2.74 | 2.65 | 7,900 | 14,700 | -0.0 |
| 05/06/2026 |
2.72
|
473,900 | 2.76 | 2.78 | 2.72 | 31,300 | 1,400 | 0.1 |
| 04/06/2026 |
2.76
|
571,900 | 2.82 | 2.82 | 2.74 | 3,400 | 46,200 | -0.1 |
| 03/06/2026 |
2.82
|
381,300 | 2.85 | 2.85 | 2.80 | 20,700 | 16,400 | 0.0 |
| 02/06/2026 |
2.84
|
486,500 | 2.91 | 2.91 | 2.80 | 0 | 3,800 | -0.0 |
| 01/06/2026 |
2.91
|
828,400 | 2.80 | 2.92 | 2.80 | 46,500 | 94,600 | -0.1 |
| 29/05/2026 |
2.83
|
1,417,400 | 2.94 | 2.94 | 2.75 | 18,700 | 55,200 | -0.1 |
| 28/05/2026 |
2.91
|
1,011,400 | 3.03 | 3.03 | 2.91 | 0 | 472,900 | -1.4 |
| 27/05/2026 |
2.99
|
414,700 | 3.01 | 3.03 | 2.98 | 0 | 5,000 | -0.0 |
| 26/05/2026 |
3.03
|
369,600 | 3.02 | 3.04 | 3 | 0 | 6,700 | -0.0 |
| 25/05/2026 |
3.01
|
569,200 | 3.02 | 3.06 | 3.01 | 0 | 6,400 | -0.0 |
| 22/05/2026 |
3.02
|
474,400 | 3.05 | 3.05 | 3 | 15,400 | 8,000 | 0.0 |
| 21/05/2026 |
3.05
|
477,200 | 2.92 | 3.06 | 2.92 | 7,600 | 2,100 | 0.0 |
| 20/05/2026 |
3.06
|
1,528,800 | 3.17 | 3.17 | 2.95 | 96,900 | 111,300 | -0.1 |
| 19/05/2026 |
3.17
|
431,500 | 3.19 | 3.20 | 3.14 | 0 | 36,000 | -0.1 |
| 18/05/2026 |
3.17
|
647,200 | 3.21 | 3.22 | 3.14 | 6,500 | 37,100 | -0.1 |
| 15/05/2026 |
3.21
|
394,500 | 3.22 | 3.24 | 3.21 | 39,400 | 15,000 | 0.1 |
| 14/05/2026 |
3.22
|
478,900 | 3.18 | 3.25 | 3.18 | 16,200 | 2,800 | 0.0 |
| 13/05/2026 |
3.20
|
619,800 | 3.27 | 3.27 | 3.17 | 14,100 | 32,100 | -0.1 |
| 12/05/2026 |
3.23
|
970,700 | 3.20 | 3.24 | 3.15 | 12,200 | 43,600 | -0.1 |
| 11/05/2026 |
3.19
|
1,438,800 | 3.18 | 3.28 | 3.18 | 0 | 240,700 | -0.8 |
| 08/05/2026 |
3.27
|
1,165,900 | 3.33 | 3.37 | 3.22 | 7,200 | 228,000 | -0.7 |
| 07/05/2026 |
3.34
|
512,500 | 3.42 | 3.42 | 3.33 | 29,200 | 75,300 | -0.2 |
| 06/05/2026 |
3.38
|
462,000 | 3.40 | 3.40 | 3.33 | 2,000 | 112,800 | -0.4 |
| 05/05/2026 |
3.35
|
834,400 | 3.38 | 3.43 | 3.33 | 190,000 | 180,700 | 0.0 |
| 04/05/2026 |
3.38
|
1,193,400 | 3.42 | 3.45 | 3.37 | 433,400 | 240,400 | 0.7 |