| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.04 | -1.39% | 379,200 | -15,511 | 0 |
2.71
2.90
2.82
|
|
2 tháng
(2026-04-13) |
-0.09 | -3.08% | 883,300 | -65,611 | 0 |
2.71
2.94
2.82
|
|
3 tháng
(2026-03-16) |
-0.22 | -7.21% | 1,351,000 | -83,211 | -0.1 |
2.71
3.05
2.82
|
|
6 tháng
(2025-12-15) |
-0.62 | -17.97% | 3,859,500 | -176,411 | -0.3 |
2.71
3.45
2.82
|
|
12 tháng
(2025-06-17) |
-0.27 | -8.71% | 14,199,500 | -203,411 | -0.6 |
2.71
3.95
2.82
|
|
24 tháng
(2024-06-24) |
-1.31 | -31.64% | 30,812,700 | -259,070 | -0.8 |
2.60
4.20
2.82
|
|
36 tháng
(2023-06-28) |
-3.24 | -53.39% | 119,512,300 | -351,170 | -1.7 |
2.60
6.45
2.82
|
|
60 tháng
(2021-07-08) |
-11.10 | -79.68% | 567,859,000 | 223,751 | 2.5 |
2.60
18.74
2.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
2.82
|
14,800 | 2.81 | 2.82 | 2.77 | 0 | 0 | 0 |
| 11/06/2026 |
2.83
|
10,000 | 2.83 | 2.83 | 2.81 | 0 | 1,900 | 0 |
| 10/06/2026 |
2.83
|
13,300 | 2.80 | 2.85 | 2.80 | 0 | 1,600 | 0 |
| 09/06/2026 |
2.82
|
16,600 | 2.80 | 2.82 | 2.75 | 0 | 0 | 0 |
| 08/06/2026 |
2.80
|
9,200 | 2.76 | 2.83 | 2.74 | 0 | 0 | 0 |
| 05/06/2026 |
2.71
|
34,500 | 2.81 | 2.85 | 2.68 | 0 | 0 | 0 |
| 04/06/2026 |
2.88
|
4,000 | 2.84 | 2.88 | 2.80 | 0 | 100 | 0 |
| 03/06/2026 |
2.84
|
18,500 | 2.84 | 2.84 | 2.83 | 0 | 1,300 | 0 |
| 02/06/2026 |
2.84
|
19,400 | 2.84 | 2.89 | 2.82 | 0 | 400 | 0 |
| 01/06/2026 |
2.83
|
2,800 | 2.85 | 2.85 | 2.80 | 0 | 321 | 0 |
| 29/05/2026 |
2.85
|
10,000 | 2.80 | 2.85 | 2.80 | 0 | 5,100 | 0 |
| 28/05/2026 |
2.80
|
39,200 | 2.85 | 2.85 | 2.80 | 300 | 0 | 0 |
| 27/05/2026 |
2.85
|
11,300 | 2.86 | 2.87 | 2.78 | 0 | 3,300 | 0 |
| 26/05/2026 |
2.86
|
3,000 | 2.85 | 2.87 | 2.84 | 0 | 300 | 0 |
| 25/05/2026 |
2.85
|
2,300 | 2.84 | 2.85 | 2.84 | 0 | 500 | 0 |
| 22/05/2026 |
2.84
|
5,800 | 2.87 | 2.87 | 2.83 | 0 | 400 | 0 |
| 21/05/2026 |
2.87
|
18,900 | 2.88 | 2.88 | 2.81 | 0 | 400 | 0 |
| 20/05/2026 |
2.88
|
26,000 | 2.89 | 2.89 | 2.80 | 400 | 0 | 0 |
| 19/05/2026 |
2.89
|
20,800 | 2.88 | 2.89 | 2.84 | 400 | 400 | 0 |
| 18/05/2026 |
2.89
|
34,200 | 2.92 | 2.92 | 2.84 | 0 | 800 | 0 |
| 15/05/2026 |
2.89
|
3,400 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
| 14/05/2026 |
2.90
|
27,600 | 2.87 | 2.90 | 2.81 | 300 | 90 | 0 |
| 13/05/2026 |
2.87
|
48,400 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
| 12/05/2026 |
2.89
|
12,200 | 2.90 | 2.91 | 2.88 | 0 | 400 | 0 |
| 11/05/2026 |
2.89
|
26,700 | 2.90 | 2.91 | 2.89 | 90 | 4,200 | 0 |
| 08/05/2026 |
2.88
|
12,600 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
| 07/05/2026 |
2.90
|
18,200 | 2.90 | 2.91 | 2.88 | 0 | 710 | 0 |
| 06/05/2026 |
2.90
|
86,000 | 2.94 | 2.94 | 2.88 | 0 | 22,300 | 0 |
| 05/05/2026 |
2.91
|
19,600 | 2.93 | 2.94 | 2.88 | 0 | 0 | 0 |
| 04/05/2026 |
2.94
|
47,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/04/2026 |
2.90
|
21,500 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 |
| 28/04/2026 |
2.91
|
21,700 | 2.90 | 2.98 | 2.86 | 0 | 0 | 0 |
| 24/04/2026 |
2.90
|
9,600 | 2.90 | 2.90 | 2.88 | 0 | 600 | 0 |
| 23/04/2026 |
2.90
|
29,800 | 2.92 | 2.94 | 2.86 | 0 | 6,300 | 0 |
| 22/04/2026 |
2.92
|
9,400 | 2.90 | 2.93 | 2.90 | 0 | 1,365 | 0 |
| 21/04/2026 |
2.90
|
13,800 | 2.91 | 2.92 | 2.90 | 0 | 3,300 | 0 |
| 20/04/2026 |
2.93
|
36,300 | 2.93 | 2.94 | 2.92 | 0 | 0 | 0 |
| 17/04/2026 |
2.92
|
11,900 | 2.90 | 2.92 | 2.88 | 0 | 4,900 | 0 |
| 16/04/2026 |
2.90
|
22,600 | 2.93 | 2.94 | 2.90 | 8,000 | 0 | 0 |
| 15/04/2026 |
2.94
|
29,800 | 2.94 | 2.95 | 2.89 | 0 | 0 | 0 |
| 14/04/2026 |
2.94
|
40,300 | 2.94 | 2.95 | 2.93 | 0 | 0 | 0 |
| 13/04/2026 |
2.92
|
34,800 | 2.89 | 2.93 | 2.89 | 0 | 14,115 | 0 |
| 10/04/2026 |
2.88
|
20,400 | 2.92 | 2.93 | 2.88 | 0 | 0 | 0 |
| 09/04/2026 |
2.90
|
19,800 | 2.91 | 2.91 | 2.88 | 0 | 1,000 | 0 |
| 08/04/2026 |
2.92
|
36,400 | 2.89 | 2.96 | 2.88 | 0 | 0 | 0 |
| 07/04/2026 |
2.90
|
6,700 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 |
| 06/04/2026 |
2.92
|
14,800 | 2.90 | 2.92 | 2.86 | 0 | 0 | 0 |
| 03/04/2026 |
2.93
|
4,700 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
| 02/04/2026 |
2.93
|
23,800 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
| 01/04/2026 |
2.93
|
10,900 | 2.92 | 2.94 | 2.88 | 0 | 0 | 0 |
| 31/03/2026 |
2.92
|
22,700 | 2.92 | 2.93 | 2.88 | 0 | 0 | 0 |
| 30/03/2026 |
2.92
|
20,000 | 2.91 | 2.95 | 2.88 | 0 | 0 | 0 |
| 27/03/2026 |
2.92
|
31,200 | 2.93 | 2.94 | 2.87 | 0 | 0 | 0 |
| 26/03/2026 |
2.94
|
31,900 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| 25/03/2026 |
2.97
|
25,900 | 2.97 | 2.98 | 2.91 | 0 | 0 | 0 |
| 24/03/2026 |
3
|
30,300 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
| 23/03/2026 |
2.94
|
25,400 | 2.95 | 2.97 | 2.88 | 0 | 0 | 0 |
| 20/03/2026 |
2.97
|
61,800 | 3.01 | 3.04 | 2.90 | 0 | 0 | 0 |
| 19/03/2026 |
3.04
|
17,000 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
| 18/03/2026 |
3.05
|
13,400 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 17/03/2026 |
3.05
|
10,800 | 3.05 | 3.05 | 3 | 0 | 16,600 | -0.1 |
| 16/03/2026 |
3.05
|
39,800 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
| 13/03/2026 |
3.07
|
23,500 | 3.02 | 3.07 | 3 | 0 | 0 | 0 |
| 12/03/2026 |
3.02
|
18,600 | 3.07 | 3.07 | 3 | 0 | 1,000 | -0.0 |
| 11/03/2026 |
3.02
|
37,700 | 3.03 | 3.05 | 3 | 0 | 900 | -0.0 |
| 10/03/2026 |
3.02
|
48,600 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
| 09/03/2026 |
2.90
|
141,900 | 2.92 | 3 | 2.86 | 0 | 0 | 0 |
| 06/03/2026 |
3.07
|
27,300 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 |
| 05/03/2026 |
3.08
|
19,300 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 |
| 04/03/2026 |
3.08
|
57,600 | 3.06 | 3.18 | 3 | 0 | 0 | 0 |
| 03/03/2026 |
3.06
|
32,400 | 3.09 | 3.09 | 3.03 | 0 | 36,700 | -0.1 |
| 02/03/2026 |
3.09
|
186,500 | 3.13 | 3.13 | 3.02 | 0 | 15,200 | -0.1 |
| 27/02/2026 |
3.14
|
21,500 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 26/02/2026 |
3.15
|
117,100 | 3.24 | 3.25 | 3.12 | 0 | 0 | 0 |
| 25/02/2026 |
3.25
|
26,900 | 3.26 | 3.26 | 3.18 | 0 | 1,200 | -0.0 |
| 24/02/2026 |
3.25
|
491,300 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
| 23/02/2026 |
3.30
|
23,500 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
| 13/02/2026 |
3.24
|
17,900 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
| 12/02/2026 |
3.20
|
7,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2026 |
3.24
|
49,700 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 10/02/2026 |
3.18
|
4,700 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
| 09/02/2026 |
3.26
|
4,900 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 06/02/2026 |
3.27
|
27,300 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
| 05/02/2026 |
3.31
|
16,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 04/02/2026 |
3.34
|
4,300 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 |
| 03/02/2026 |
3.34
|
39,700 | 3.40 | 3.40 | 3.30 | 0 | 15,200 | -0.1 |
| 02/02/2026 |
3.30
|
38,300 | 3.37 | 3.37 | 3.25 | 0 | 3,300 | -0.0 |
| 30/01/2026 |
3.36
|
31,100 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 29/01/2026 |
3.35
|
40,000 | 3.30 | 3.37 | 3.30 | 0 | 8,800 | -0.0 |
| 28/01/2026 |
3.33
|
22,100 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
| 27/01/2026 |
3.33
|
27,000 | 3.33 | 3.34 | 3.29 | 0 | 1,900 | -0.0 |
| 26/01/2026 |
3.33
|
44,100 | 3.39 | 3.39 | 3.13 | 0 | 0 | 0 |
| 23/01/2026 |
3.35
|
15,000 | 3.33 | 3.35 | 3.30 | 0 | 0 | 0 |
| 22/01/2026 |
3.33
|
30,900 | 3.36 | 3.36 | 3.29 | 0 | 5,200 | -0.0 |
| 21/01/2026 |
3.36
|
8,700 | 3.35 | 3.38 | 3.30 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
3.35
|
46,800 | 3.38 | 3.38 | 3.30 | 0 | 2,000 | -0.0 |
| 19/01/2026 |
3.39
|
44,700 | 3.27 | 3.39 | 3.24 | 0 | 0 | 0 |
| 16/01/2026 |
3.27
|
24,000 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 15/01/2026 |
3.27
|
66,300 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
| 14/01/2026 |
3.20
|
66,900 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |