| 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) |
-0.08 | -2.67% | 564,400 | 0 | 0 |
2.90
4.45
2.94
|
|
2 tháng
(2026-07-20) |
-0.29 | -9.03% | 1,091,200 | 0 | 0 |
2.90
4.45
2.94
|
|
3 tháng
(2026-06-22) |
-0.68 | -18.89% | 1,363,600 | 0 | 0 |
2.90
4.45
2.94
|
|
6 tháng
(2026-03-23) |
-0.70 | -19.34% | 5,450,700 | 0 | 0 |
2.90
4.48
2.94
|
|
12 tháng
(2025-09-23) |
-2.54 | -46.52% | 12,669,900 | 0 | 0 |
2.90
5.50
2.94
|
|
24 tháng
(2024-09-30) |
-5.28 | -64.38% | 61,678,200 | 0 | 0 |
2.90
9.07
2.94
|
|
36 tháng
(2023-10-04) |
-5.05 | -63.37% | 133,455,900 | 0 | 0 |
2.73
9.07
2.94
|
|
60 tháng
(2021-10-14) |
-3.51 | -54.58% | 434,495,200 | 68,611 | -4.2 |
2.73
16.93
2.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
2.94
|
18,600 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
| 17/09/2026 |
2.92
|
17,500 | 2.91 | 3.06 | 2.91 | 0 | 0 | 0 |
| 16/09/2026 |
2.91
|
18,300 | 2.92 | 2.92 | 2.90 | 0 | 0 | 0 |
| 15/09/2026 |
2.90
|
23,800 | 2.90 | 2.92 | 2.86 | 0 | 0 | 0 |
| 14/09/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2026 |
2.98
|
27,000 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 |
| 10/09/2026 |
2.99
|
13,900 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 09/09/2026 |
2.98
|
17,500 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 08/09/2026 |
3.03
|
17,600 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0 |
| 07/09/2026 |
2.99
|
52,100 | 3.01 | 3.05 | 2.98 | 0 | 0 | 0 |
| 04/09/2026 |
3.05
|
31,400 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 |
| 03/09/2026 |
3.09
|
3,500 | 3.10 | 3.11 | 3.09 | 0 | 0 | 0 |
| 02/09/2026 |
4.29
|
48,400 | 4.26 | 4.29 | 4.25 | 0 | 0 | 0 |
| 01/09/2026 |
4.45
|
72,700 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
| 31/08/2026 |
2.90
|
19,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 28/08/2026 |
3.09
|
1,300 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 27/08/2026 |
3.09
|
19,100 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 26/08/2026 |
3.06
|
36,100 | 3 | 3.06 | 3 | 0 | 0 | 0 |
| 25/08/2026 |
3.04
|
8,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 24/08/2026 |
3
|
16,400 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 |
| 21/08/2026 |
3.01
|
23,700 | 2.98 | 3.02 | 2.96 | 0 | 0 | 0 |
| 20/08/2026 |
3
|
29,600 | 3 | 3.03 | 3 | 0 | 0 | 0 |
| 19/08/2026 |
3
|
48,000 | 3 | 3.02 | 2.96 | 0 | 0 | 0 |
| 18/08/2026 |
3.02
|
13,600 | 3.05 | 3.06 | 3 | 0 | 0 | 0 |
| 17/08/2026 |
3.03
|
48,200 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 14/08/2026 |
3.05
|
63,300 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
| 13/08/2026 |
3.10
|
400 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 12/08/2026 |
3.10
|
6,300 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 11/08/2026 |
3.15
|
21,900 | 3.10 | 3.15 | 3.03 | 0 | 0 | 0 |
| 10/08/2026 |
3.10
|
8,600 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
| 07/08/2026 |
3.11
|
25,700 | 3.05 | 3.11 | 3 | 0 | 0 | 0 |
| 06/08/2026 |
3.09
|
12,100 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 05/08/2026 |
3.12
|
2,500 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 04/08/2026 |
3.05
|
32,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
| 03/08/2026 |
3.13
|
20,200 | 3.07 | 3.18 | 3.07 | 0 | 0 | 0 |
| 31/07/2026 |
3.17
|
38,900 | 3.18 | 3.26 | 3.05 | 0 | 0 | 0 |
| 30/07/2026 |
3.19
|
28,500 | 3.20 | 3.21 | 3.08 | 0 | 0 | 0 |
| 29/07/2026 |
3.20
|
500 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 28/07/2026 |
3.15
|
2,800 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 27/07/2026 |
3.05
|
82,100 | 3.15 | 3.26 | 3.05 | 0 | 0 | 0 |
| 24/07/2026 |
3.27
|
13,600 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
| 23/07/2026 |
3.27
|
1,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/07/2026 |
3.22
|
43,700 | 3.25 | 3.39 | 3.15 | 0 | 0 | 0 |
| 21/07/2026 |
3.25
|
22,100 | 3.23 | 3.40 | 3.22 | 0 | 0 | 0 |
| 20/07/2026 |
3.21
|
37,900 | 3.22 | 3.44 | 3.21 | 0 | 0 | 0 |
| 17/07/2026 |
3.44
|
11,900 | 3.45 | 3.46 | 3.32 | 0 | 0 | 0 |
| 16/07/2026 |
3.45
|
14,500 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
| 15/07/2026 |
3.48
|
9,600 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 14/07/2026 |
3.48
|
37,900 | 3.44 | 3.49 | 3.30 | 0 | 0 | 0 |
| 13/07/2026 |
3.52
|
1,300 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
| 10/07/2026 |
3.53
|
2,700 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 09/07/2026 |
3.50
|
13,300 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 08/07/2026 |
3.52
|
27,500 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
| 07/07/2026 |
3.51
|
4,900 | 3.50 | 3.51 | 3.45 | 0 | 0 | 0 |
| 06/07/2026 |
3.51
|
14,100 | 3.50 | 3.60 | 3.44 | 0 | 0 | 0 |
| 03/07/2026 |
3.51
|
25,900 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
| 02/07/2026 |
3.45
|
16,100 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
| 01/07/2026 |
3.49
|
39,600 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 30/06/2026 |
3.52
|
9,800 | 3.45 | 3.56 | 3.44 | 0 | 0 | 0 |
| 29/06/2026 |
3.49
|
16,700 | 3.50 | 3.58 | 3.49 | 0 | 0 | 0 |
| 26/06/2026 |
3.57
|
17,800 | 3.50 | 3.58 | 3.45 | 0 | 0 | 0 |
| 25/06/2026 |
3.58
|
2,600 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 24/06/2026 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/06/2026 |
3.63
|
4,800 | 3.60 | 3.65 | 3.54 | 0 | 0 | 0 |
| 22/06/2026 |
3.60
|
1,200 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
| 19/06/2026 |
3.60
|
10,400 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 18/06/2026 |
3.65
|
16,600 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
| 17/06/2026 |
3.68
|
14,600 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
| 16/06/2026 |
3.68
|
7,900 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
| 15/06/2026 |
3.60
|
15,500 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
| 12/06/2026 |
3.68
|
25,300 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
| 11/06/2026 |
3.70
|
13,400 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
| 10/06/2026 |
3.70
|
15,100 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 09/06/2026 |
3.65
|
8,800 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 08/06/2026 |
3.70
|
58,400 | 3.61 | 3.70 | 3.52 | 0 | 0 | 0 |
| 05/06/2026 |
3.74
|
23,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 04/06/2026 |
3.69
|
19,500 | 3.68 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/06/2026 |
3.75
|
7,600 | 3.70 | 3.76 | 3.69 | 0 | 0 | 0 |
| 02/06/2026 |
3.74
|
33,100 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 |
| 01/06/2026 |
3.79
|
21,600 | 3.77 | 3.80 | 3.72 | 0 | 0 | 0 |
| 29/05/2026 |
3.78
|
32,700 | 3.70 | 3.79 | 3.69 | 0 | 0 | 0 |
| 28/05/2026 |
3.77
|
15,100 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |
| 27/05/2026 |
3.84
|
188,200 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 |
| 26/05/2026 |
3.85
|
66,300 | 3.90 | 3.94 | 3.85 | 0 | 0 | 0 |
| 25/05/2026 |
3.86
|
60,600 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
| 22/05/2026 |
3.80
|
195,000 | 3.57 | 3.80 | 3.47 | 0 | 0 | 0 |
| 21/05/2026 |
3.56
|
13,800 | 3.47 | 3.59 | 3.43 | 0 | 0 | 0 |
| 20/05/2026 |
3.47
|
67,200 | 3.50 | 3.61 | 3.47 | 0 | 0 | 0 |
| 19/05/2026 |
3.58
|
61,600 | 3.60 | 3.63 | 3.50 | 0 | 0 | 0 |
| 18/05/2026 |
3.51
|
67,600 | 3.60 | 3.73 | 3.51 | 0 | 0 | 0 |
| 15/05/2026 |
3.63
|
37,600 | 3.72 | 3.73 | 3.53 | 0 | 0 | 0 |
| 14/05/2026 |
3.73
|
39,500 | 3.68 | 3.79 | 3.67 | 0 | 0 | 0 |
| 13/05/2026 |
4.17
|
70,000 | 4.18 | 4.19 | 4.13 | 0 | 0 | 0 |
| 12/05/2026 |
4.18
|
150,600 | 4.18 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/05/2026 |
4.15
|
121,800 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 |
| 08/05/2026 |
4.10
|
99,700 | 4.17 | 4.29 | 4.10 | 0 | 0 | 0 |
| 07/05/2026 |
4.15
|
136,700 | 4.01 | 4.29 | 4.01 | 0 | 0 | 0 |
| 06/05/2026 |
4.01
|
126,500 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 05/05/2026 |
3.91
|
63,300 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 |
| 04/05/2026 |
3.94
|
84,300 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |