| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.14 | -4.31% | 536,500 | 11,400 | 0 |
3.07
3.36
3.17
|
|
2 tháng
(2026-06-01) |
-0.15 | -4.60% | 1,421,200 | 2,600 | 0 |
3.07
3.62
3.17
|
|
3 tháng
(2026-05-04) |
-0.09 | -2.81% | 1,975,500 | 2,300 | 0 |
3.07
3.62
3.17
|
|
6 tháng
(2026-02-02) |
-0.41 | -11.67% | 4,275,000 | -8,200 | -0.0 |
3.07
3.62
3.17
|
|
12 tháng
(2025-08-04) |
-0.92 | -22.81% | 15,428,900 | 199,200 | 0.8 |
3.07
4.15
3.17
|
|
24 tháng
(2024-08-09) |
-0.05 | -1.69% | 56,075,600 | 178,606 | 0.8 |
2.83
5.17
3.17
|
|
36 tháng
(2023-08-15) |
-2.52 | -44.80% | 87,247,100 | 224,006 | 1.0 |
2.83
6.18
3.17
|
|
60 tháng
(2021-08-25) |
-2.20 | -41.39% | 249,323,200 | 551,115 | 3.7 |
2.81
11.78
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
3.17
|
10,500 | 3.13 | 3.17 | 3.10 | 0 | 0 | 0 |
| 29/07/2026 |
3.11
|
9,900 | 3.10 | 3.11 | 3.06 | 500 | 0 | 0 |
| 28/07/2026 |
3.09
|
7,500 | 3.03 | 3.12 | 3.01 | 0 | 0 | 0 |
| 27/07/2026 |
3.14
|
16,800 | 3.08 | 3.18 | 3.06 | 6,000 | 0 | 0 |
| 24/07/2026 |
3.07
|
47,300 | 3.10 | 3.13 | 3.07 | 3,000 | 0 | 0 |
| 23/07/2026 |
3.10
|
23,300 | 3.14 | 3.23 | 3.05 | 0 | 0 | 0 |
| 22/07/2026 |
3.13
|
12,100 | 3.22 | 3.22 | 3.06 | 0 | 1,500 | 0 |
| 21/07/2026 |
3.20
|
92,200 | 3.23 | 3.23 | 3.10 | 1,100 | 0 | 0 |
| 20/07/2026 |
3.23
|
53,800 | 3.25 | 3.29 | 3.03 | 1,500 | 0 | 0 |
| 17/07/2026 |
3.25
|
11,900 | 3.20 | 3.31 | 3.20 | 1,000 | 0 | 0 |
| 16/07/2026 |
3.31
|
100,200 | 3.25 | 3.32 | 3.20 | 0 | 0 | 0 |
| 15/07/2026 |
3.29
|
5,000 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 14/07/2026 |
3.29
|
12,000 | 3.29 | 3.30 | 3.26 | 100 | 0 | 0 |
| 13/07/2026 |
3.29
|
21,100 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 10/07/2026 |
3.30
|
5,600 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
| 09/07/2026 |
3.32
|
31,200 | 3.30 | 3.32 | 3.25 | 0 | 0 | 0 |
| 08/07/2026 |
3.32
|
7,400 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 07/07/2026 |
3.34
|
10,800 | 3.30 | 3.35 | 3.29 | 0 | 0 | 0 |
| 06/07/2026 |
3.35
|
2,100 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
| 03/07/2026 |
3.36
|
8,700 | 3.27 | 3.38 | 3.26 | 0 | 0 | 0 |
| 02/07/2026 |
3.32
|
5,900 | 3.32 | 3.32 | 3.25 | 500 | 800 | 0 |
| 01/07/2026 |
3.34
|
32,100 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 30/06/2026 |
3.25
|
19,600 | 3.35 | 3.39 | 3.25 | 0 | 0 | 0 |
| 29/06/2026 |
3.35
|
8,200 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
| 26/06/2026 |
3.39
|
10,900 | 3.36 | 3.41 | 3.15 | 0 | 0 | 0 |
| 25/06/2026 |
3.36
|
12,300 | 3.36 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/06/2026 |
3.40
|
26,000 | 3.40 | 3.50 | 3.35 | 0 | 0 | 0 |
| 23/06/2026 |
3.35
|
131,400 | 3.59 | 3.60 | 3.35 | 100 | 0 | 0 |
| 22/06/2026 |
3.59
|
76,600 | 3.67 | 3.67 | 3.59 | 0 | 500 | 0 |
| 19/06/2026 |
3.62
|
199,600 | 3.43 | 3.67 | 3.43 | 0 | 500 | 0 |
| 18/06/2026 |
3.43
|
59,300 | 3.40 | 3.43 | 3.35 | 0 | 0 | 0 |
| 17/06/2026 |
3.41
|
20,100 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 16/06/2026 |
3.40
|
52,300 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
| 15/06/2026 |
3.33
|
26,900 | 3.32 | 3.36 | 3.30 | 0 | 0 | 0 |
| 12/06/2026 |
3.32
|
12,800 | 3.33 | 3.36 | 3.28 | 0 | 0 | 0 |
| 11/06/2026 |
3.32
|
28,900 | 3.32 | 3.33 | 3.28 | 0 | 0 | 0 |
| 10/06/2026 |
3.32
|
38,900 | 3.30 | 3.34 | 3.28 | 0 | 0 | 0 |
| 09/06/2026 |
3.29
|
20,500 | 3.27 | 3.30 | 3.25 | 0 | 0 | 0 |
| 08/06/2026 |
3.27
|
40,900 | 3.14 | 3.29 | 3.14 | 0 | 3,400 | 0 |
| 05/06/2026 |
3.27
|
9,500 | 3.33 | 3.33 | 3.26 | 0 | 100 | 0 |
| 04/06/2026 |
3.33
|
12,300 | 3.29 | 3.33 | 3.27 | 0 | 500 | 0 |
| 03/06/2026 |
3.30
|
25,900 | 3.28 | 3.32 | 3.27 | 0 | 0 | 0 |
| 02/06/2026 |
3.28
|
24,000 | 3.35 | 3.36 | 3.26 | 0 | 0 | 0 |
| 01/06/2026 |
3.26
|
47,400 | 3.23 | 3.31 | 3.23 | 0 | 3,900 | 0 |
| 29/05/2026 |
3.29
|
38,400 | 3.24 | 3.29 | 3.20 | 0 | 1,300 | 0 |
| 28/05/2026 |
3.21
|
16,700 | 3.22 | 3.25 | 3.20 | 400 | 6,500 | 0 |
| 27/05/2026 |
3.20
|
73,600 | 3.23 | 3.27 | 3.20 | 1,300 | 1,500 | 0 |
| 26/05/2026 |
3.21
|
10,700 | 3.20 | 3.21 | 3.17 | 0 | 0 | 0 |
| 25/05/2026 |
3.18
|
44,100 | 3.20 | 3.23 | 3.18 | 0 | 300 | 0 |
| 22/05/2026 |
3.20
|
32,500 | 3.20 | 3.23 | 3.16 | 0 | 400 | 0 |
| 21/05/2026 |
3.24
|
1,800 | 3.15 | 3.24 | 3.15 | 300 | 500 | 0 |
| 20/05/2026 |
3.13
|
72,800 | 3.15 | 3.30 | 3.12 | 400 | 2,000 | 0 |
| 19/05/2026 |
3.12
|
11,000 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 18/05/2026 |
3.17
|
46,300 | 3.17 | 3.18 | 3.13 | 500 | 5,000 | 0 |
| 15/05/2026 |
3.17
|
3,700 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 14/05/2026 |
3.17
|
31,400 | 3.17 | 3.17 | 3.13 | 4,500 | 1,000 | 0 |
| 13/05/2026 |
3.17
|
6,200 | 3.18 | 3.18 | 3.14 | 1,000 | 0 | 0 |
| 12/05/2026 |
3.18
|
8,500 | 3.19 | 3.19 | 3.15 | 1,500 | 0 | 0 |
| 11/05/2026 |
3.19
|
14,700 | 3.17 | 3.20 | 3.14 | 0 | 2,100 | 0 |
| 08/05/2026 |
3.15
|
17,700 | 3.15 | 3.18 | 3.14 | 0 | 700 | 0 |
| 07/05/2026 |
3.18
|
23,700 | 3.18 | 3.18 | 3.14 | 4,100 | 0 | 0 |
| 06/05/2026 |
3.16
|
13,900 | 3.18 | 3.18 | 3.13 | 2,200 | 0 | 0 |
| 05/05/2026 |
3.18
|
52,100 | 3.20 | 3.20 | 3.12 | 3,500 | 500 | 0 |
| 04/05/2026 |
3.20
|
34,500 | 3.19 | 3.24 | 3.15 | 1,800 | 0 | 0 |
| 29/04/2026 |
3.20
|
38,500 | 3.20 | 3.23 | 3.16 | 2,000 | 4,000 | 0 |
| 28/04/2026 |
3.20
|
5,500 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
| 24/04/2026 |
3.16
|
35,300 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 |
| 23/04/2026 |
3.20
|
25,100 | 3.27 | 3.27 | 3.19 | 1,000 | 0 | 0 |
| 22/04/2026 |
3.22
|
14,800 | 3.26 | 3.26 | 3.22 | 500 | 0 | 0 |
| 21/04/2026 |
3.25
|
1,900 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 20/04/2026 |
3.24
|
19,700 | 3.24 | 3.28 | 3.23 | 2,500 | 0 | 0 |
| 17/04/2026 |
3.29
|
9,100 | 3.28 | 3.30 | 3.24 | 0 | 0 | 0 |
| 16/04/2026 |
3.28
|
12,100 | 3.27 | 3.29 | 3.24 | 0 | 2,000 | 0 |
| 15/04/2026 |
3.27
|
29,600 | 3.35 | 3.35 | 3.25 | 0 | 3,300 | 0 |
| 14/04/2026 |
3.32
|
76,000 | 3.30 | 3.34 | 3.22 | 3,000 | 0 | 0 |
| 13/04/2026 |
3.34
|
31,000 | 3.35 | 3.35 | 3.28 | 4,300 | 0 | 0 |
| 10/04/2026 |
3.35
|
69,900 | 3.27 | 3.35 | 3.27 | 0 | 2,500 | 0 |
| 09/04/2026 |
3.27
|
37,200 | 3.25 | 3.27 | 3.22 | 0 | 5,500 | 0 |
| 08/04/2026 |
3.25
|
18,400 | 3.30 | 3.30 | 3.21 | 0 | 1,100 | 0 |
| 07/04/2026 |
3.19
|
37,100 | 3.19 | 3.24 | 3.14 | 0 | 900 | 0.0 |
| 06/04/2026 |
3.19
|
18,900 | 3.24 | 3.25 | 3.17 | 600 | 0 | 0.0 |
| 03/04/2026 |
3.26
|
26,000 | 3.25 | 3.26 | 3.17 | 1,000 | 0 | 0.0 |
| 02/04/2026 |
3.26
|
83,200 | 3.29 | 3.29 | 3.19 | 0 | 6,500 | -0.0 |
| 01/04/2026 |
3.30
|
33,900 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 |
| 31/03/2026 |
3.29
|
46,800 | 3.29 | 3.29 | 3.24 | 6,900 | 0 | 0.0 |
| 30/03/2026 |
3.29
|
28,200 | 3.30 | 3.30 | 3.22 | 0 | 2,000 | -0.0 |
| 27/03/2026 |
3.32
|
90,000 | 3.24 | 3.34 | 3.20 | 0 | 2,000 | -0.0 |
| 26/03/2026 |
3.24
|
22,000 | 3.26 | 3.30 | 3.21 | 0 | 1,100 | -0.0 |
| 25/03/2026 |
3.25
|
37,100 | 3.31 | 3.33 | 3.25 | 500 | 0 | 0.0 |
| 24/03/2026 |
3.30
|
14,100 | 3.29 | 3.32 | 3.29 | 500 | 3,000 | -0.0 |
| 23/03/2026 |
3.29
|
40,500 | 3.31 | 3.32 | 3.20 | 500 | 3,000 | -0.0 |
| 20/03/2026 |
3.31
|
37,100 | 3.32 | 3.34 | 3.28 | 0 | 0 | 0 |
| 19/03/2026 |
3.33
|
63,500 | 3.30 | 3.33 | 3.27 | 500 | 0 | 0.0 |
| 18/03/2026 |
3.28
|
50,400 | 3.33 | 3.33 | 3.28 | 2,000 | 3,500 | -0.0 |
| 17/03/2026 |
3.34
|
25,000 | 3.35 | 3.35 | 3.28 | 4,000 | 0 | 0.0 |
| 16/03/2026 |
3.30
|
37,400 | 3.30 | 3.35 | 3.29 | 1,500 | 0 | 0.0 |
| 13/03/2026 |
3.32
|
62,500 | 3.32 | 3.32 | 3.28 | 1,500 | 0 | 0.0 |
| 12/03/2026 |
3.32
|
45,400 | 3.35 | 3.36 | 3.31 | 0 | 500 | -0.0 |
| 11/03/2026 |
3.35
|
42,100 | 3.29 | 3.35 | 3.28 | 0 | 500 | -0.0 |
| 10/03/2026 |
3.28
|
15,400 | 3.35 | 3.40 | 3.26 | 3,500 | 0 | 0.0 |