| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.03 | 1.04% | 9,546,200 | 0 | 0 |
2.88
4.62
3.03
|
|
2 tháng
(2026-07-20) |
0.03 | 1.04% | 15,813,200 | 0 | 0 |
2.88
4.62
3.03
|
|
3 tháng
(2026-06-18) |
0.03 | 1.04% | 22,586,000 | 0 | 0 |
2.88
4.62
3.03
|
|
6 tháng
(2026-03-20) |
0.03 | 1.04% | 41,412,700 | 0 | 0 |
2.88
4.69
3.03
|
|
12 tháng
(2025-09-22) |
0.03 | 1.04% | 108,388,500 | -77,000 | -0.4 |
2.88
5.41
3.03
|
|
24 tháng
(2024-09-26) |
0.03 | 1.04% | 297,491,200 | -92,100 | -0.5 |
2.88
5.65
3.03
|
|
36 tháng
(2023-10-02) |
-1.42 | -32.79% | 481,893,900 | -92,100 | -0.5 |
2.88
6.56
3.03
|
|
60 tháng
(2021-10-12) |
-8.55 | -74.61% | 1,953,083,100 | -164,507 | -1.9 |
2.88
15.80
3.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
3.04
|
290,500 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 |
| 16/09/2026 |
3.03
|
542,300 | 2.91 | 3.08 | 2.91 | 0 | 0 | 0 |
| 15/09/2026 |
2.91
|
304,400 | 2.88 | 2.91 | 2.81 | 0 | 0 | 0 |
| 14/09/2026 |
2.88
|
238,000 | 2.89 | 2.91 | 2.82 | 0 | 0 | 0 |
| 11/09/2026 |
2.89
|
178,800 | 2.90 | 2.96 | 2.88 | 0 | 0 | 0 |
| 10/09/2026 |
2.90
|
132,000 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 09/09/2026 |
2.91
|
152,100 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 08/09/2026 |
2.92
|
414,800 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
| 07/09/2026 |
2.97
|
168,900 | 2.99 | 3.02 | 2.97 | 0 | 0 | 0 |
| 04/09/2026 |
2.99
|
162,000 | 3 | 3.04 | 2.99 | 0 | 0 | 0 |
| 03/09/2026 |
2.99
|
351,400 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
| 02/09/2026 |
4.57
|
286,000 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
| 01/09/2026 |
4.62
|
1,197,800 | 4.61 | 4.70 | 4.58 | 0 | 0 | 0 |
| 31/08/2026 |
2.88
|
238,000 | 2.89 | 2.91 | 2.82 | 0 | 0 | 0 |
| 28/08/2026 |
3.08
|
241,500 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
| 27/08/2026 |
3.13
|
198,400 | 3.13 | 3.18 | 3.10 | 0 | 0 | 0 |
| 26/08/2026 |
3.11
|
92,900 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 |
| 25/08/2026 |
3.10
|
248,500 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
| 24/08/2026 |
3.14
|
171,000 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
| 21/08/2026 |
3.16
|
269,100 | 3.10 | 3.16 | 3.06 | 0 | 0 | 0 |
| 20/08/2026 |
3.10
|
72,300 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
| 19/08/2026 |
3.12
|
114,500 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 18/08/2026 |
3.12
|
94,400 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 |
| 17/08/2026 |
3.14
|
72,900 | 3.11 | 3.14 | 3.10 | 0 | 0 | 0 |
| 14/08/2026 |
3.11
|
204,200 | 3.12 | 3.14 | 3.10 | 0 | 0 | 0 |
| 13/08/2026 |
3.13
|
184,600 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
| 12/08/2026 |
3.13
|
130,300 | 3.12 | 3.15 | 3.11 | 0 | 0 | 0 |
| 11/08/2026 |
3.14
|
187,000 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
| 10/08/2026 |
3.11
|
197,400 | 3.13 | 3.14 | 3.09 | 0 | 0 | 0 |
| 07/08/2026 |
3.10
|
174,500 | 3.11 | 3.14 | 3.10 | 0 | 0 | 0 |
| 06/08/2026 |
3.11
|
167,600 | 3.12 | 3.16 | 3.09 | 0 | 0 | 0 |
| 05/08/2026 |
3.12
|
230,900 | 3.20 | 3.24 | 3.12 | 0 | 0 | 0 |
| 04/08/2026 |
3.15
|
480,800 | 3.02 | 3.23 | 3.02 | 0 | 0 | 0 |
| 03/08/2026 |
3.02
|
331,500 | 3 | 3.04 | 2.97 | 0 | 0 | 0 |
| 31/07/2026 |
3
|
161,100 | 3.03 | 3.08 | 3 | 0 | 0 | 0 |
| 30/07/2026 |
3.04
|
141,300 | 3 | 3.05 | 2.99 | 0 | 0 | 0 |
| 29/07/2026 |
2.97
|
154,700 | 2.96 | 3 | 2.95 | 0 | 0 | 0 |
| 28/07/2026 |
2.96
|
425,000 | 2.98 | 3.05 | 2.90 | 0 | 0 | 0 |
| 27/07/2026 |
2.95
|
245,500 | 3.12 | 3.12 | 2.95 | 0 | 0 | 0 |
| 24/07/2026 |
3.07
|
189,600 | 3.12 | 3.18 | 3 | 0 | 0 | 0 |
| 23/07/2026 |
3.12
|
192,100 | 3.12 | 3.14 | 3.05 | 0 | 0 | 0 |
| 22/07/2026 |
3.12
|
582,500 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 21/07/2026 |
3.15
|
361,700 | 3.17 | 3.31 | 3.15 | 0 | 0 | 0 |
| 20/07/2026 |
3.18
|
347,500 | 3.37 | 3.39 | 3.18 | 0 | 0 | 0 |
| 17/07/2026 |
3.37
|
166,100 | 3.41 | 3.46 | 3.37 | 0 | 0 | 0 |
| 16/07/2026 |
3.46
|
279,200 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
| 15/07/2026 |
3.48
|
202,800 | 3.54 | 3.55 | 3.44 | 0 | 0 | 0 |
| 14/07/2026 |
3.53
|
159,100 | 3.57 | 3.58 | 3.40 | 0 | 0 | 0 |
| 13/07/2026 |
3.53
|
675,700 | 3.54 | 3.60 | 3.39 | 0 | 0 | 0 |
| 10/07/2026 |
3.55
|
252,400 | 3.60 | 3.63 | 3.55 | 0 | 0 | 0 |
| 09/07/2026 |
3.60
|
102,500 | 3.61 | 3.62 | 3.58 | 0 | 0 | 0 |
| 08/07/2026 |
3.61
|
302,800 | 3.62 | 3.69 | 3.59 | 0 | 0 | 0 |
| 07/07/2026 |
3.62
|
685,000 | 3.67 | 3.70 | 3.58 | 0 | 0 | 0 |
| 06/07/2026 |
3.62
|
415,900 | 3.81 | 3.84 | 3.62 | 0 | 0 | 0 |
| 03/07/2026 |
3.81
|
394,800 | 3.93 | 3.95 | 3.78 | 0 | 0 | 0 |
| 02/07/2026 |
3.88
|
274,900 | 3.79 | 3.94 | 3.76 | 0 | 0 | 0 |
| 01/07/2026 |
3.83
|
251,400 | 3.74 | 3.85 | 3.74 | 0 | 0 | 0 |
| 30/06/2026 |
3.75
|
245,400 | 3.70 | 3.79 | 3.69 | 0 | 0 | 0 |
| 29/06/2026 |
3.71
|
190,600 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
| 26/06/2026 |
3.72
|
228,100 | 3.78 | 3.79 | 3.72 | 0 | 0 | 0 |
| 25/06/2026 |
3.78
|
367,400 | 3.79 | 3.81 | 3.74 | 0 | 0 | 0 |
| 24/06/2026 |
3.79
|
84,100 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
| 23/06/2026 |
3.79
|
264,700 | 3.83 | 3.84 | 3.79 | 0 | 0 | 0 |
| 22/06/2026 |
3.83
|
181,000 | 3.84 | 3.89 | 3.82 | 0 | 0 | 0 |
| 19/06/2026 |
3.84
|
250,300 | 3.90 | 3.93 | 3.84 | 0 | 0 | 0 |
| 18/06/2026 |
3.91
|
311,200 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 17/06/2026 |
3.93
|
253,600 | 3.95 | 3.97 | 3.92 | 0 | 0 | 0 |
| 16/06/2026 |
3.95
|
324,300 | 3.89 | 3.97 | 3.88 | 0 | 0 | 0 |
| 15/06/2026 |
3.88
|
229,800 | 3.90 | 3.94 | 3.88 | 0 | 0 | 0 |
| 12/06/2026 |
3.89
|
453,100 | 3.91 | 3.94 | 3.86 | 0 | 0 | 0 |
| 11/06/2026 |
3.89
|
420,700 | 3.87 | 3.95 | 3.86 | 0 | 0 | 0 |
| 10/06/2026 |
3.92
|
848,000 | 3.85 | 4 | 3.83 | 0 | 0 | 0 |
| 09/06/2026 |
3.81
|
349,900 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 |
| 08/06/2026 |
3.81
|
367,200 | 3.88 | 3.90 | 3.75 | 0 | 0 | 0 |
| 05/06/2026 |
3.88
|
439,000 | 3.86 | 3.93 | 3.80 | 0 | 0 | 0 |
| 04/06/2026 |
3.87
|
407,300 | 4 | 4 | 3.85 | 0 | 0 | 0 |
| 03/06/2026 |
4
|
616,300 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4.09
|
1,034,400 | 4.22 | 4.27 | 4.09 | 0 | 0 | 0 |
| 01/06/2026 |
4.11
|
767,400 | 3.88 | 4.11 | 3.86 | 0 | 0 | 0 |
| 29/05/2026 |
3.85
|
193,100 | 3.89 | 3.90 | 3.83 | 0 | 0 | 0 |
| 28/05/2026 |
3.89
|
108,100 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 |
| 27/05/2026 |
3.89
|
352,300 | 3.90 | 3.91 | 3.86 | 0 | 0 | 0 |
| 26/05/2026 |
3.90
|
274,000 | 3.94 | 3.97 | 3.90 | 0 | 0 | 0 |
| 25/05/2026 |
3.92
|
427,500 | 3.96 | 4 | 3.90 | 0 | 0 | 0 |
| 22/05/2026 |
3.95
|
444,200 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
| 21/05/2026 |
4.01
|
183,300 | 4.08 | 4.10 | 3.99 | 0 | 0 | 0 |
| 20/05/2026 |
4.06
|
326,200 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 19/05/2026 |
4.07
|
458,800 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| 18/05/2026 |
4.08
|
439,700 | 4.10 | 4.19 | 4.08 | 0 | 0 | 0 |
| 15/05/2026 |
4.10
|
676,500 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 |
| 14/05/2026 |
4.18
|
93,300 | 4.20 | 4.23 | 4.17 | 0 | 0 | 0 |
| 13/05/2026 |
4.18
|
272,500 | 4.17 | 4.25 | 4.14 | 0 | 0 | 0 |
| 12/05/2026 |
4.17
|
472,300 | 4.20 | 4.29 | 4.16 | 0 | 0 | 0 |
| 11/05/2026 |
4.20
|
207,300 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
| 08/05/2026 |
4.25
|
707,400 | 4.27 | 4.33 | 4.17 | 0 | 0 | 0 |
| 07/05/2026 |
4.26
|
706,000 | 4.28 | 4.33 | 4.17 | 0 | 0 | 0 |
| 06/05/2026 |
4.21
|
347,800 | 4.17 | 4.30 | 4.16 | 0 | 0 | 0 |
| 05/05/2026 |
4.16
|
156,000 | 4.21 | 4.24 | 4.16 | 0 | 0 | 0 |
| 04/05/2026 |
4.21
|
550,600 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
| 01/05/2026 |
4.68
|
480,100 | 4.69 | 4.74 | 4.65 | 0 | 0 | 0 |
| 30/04/2026 |
2.88
|
238,000 | 2.89 | 2.91 | 2.82 | 0 | 0 | 0 |