| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.15 | -4.92% | 1,986,300 | -37,100 | 0 |
2.90
3.05
2.90
|
|
2 tháng
(2026-07-13) |
-0.35 | -10.77% | 4,443,200 | -41,100 | 0 |
2.90
3.25
2.90
|
|
3 tháng
(2026-06-15) |
-0.85 | -22.67% | 6,431,400 | -34,500 | 0 |
2.90
3.77
2.90
|
|
6 tháng
(2026-03-16) |
-1.60 | -35.56% | 14,776,400 | -495,100 | -2.0 |
2.90
4.65
2.90
|
|
12 tháng
(2025-09-16) |
-4.55 | -61.07% | 51,725,500 | -1,276,000 | -7.2 |
2.90
9
2.90
|
|
24 tháng
(2024-09-23) |
-0.41 | -12.39% | 193,224,300 | -1,087,605 | -3.7 |
2.90
9
2.90
|
|
36 tháng
(2023-09-27) |
-0.69 | -19.22% | 297,074,800 | -699,305 | -2.4 |
2.90
9
2.90
|
|
60 tháng
(2021-10-07) |
-4.01 | -58.03% | 1,269,952,400 | -1,493,510 | -7.8 |
2.31
13.45
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
2.90
|
128,800 | 3 | 3 | 2.85 | 1,100 | 400 | 0 |
| 10/09/2026 |
2.90
|
144,900 | 2.91 | 2.91 | 2.85 | 1,800 | 22,300 | 0 |
| 09/09/2026 |
2.91
|
86,400 | 2.92 | 2.93 | 2.89 | 3,000 | 7,000 | 0 |
| 08/09/2026 |
2.91
|
52,800 | 2.92 | 2.93 | 2.90 | 1,600 | 7,500 | 0 |
| 07/09/2026 |
2.92
|
56,800 | 2.94 | 2.95 | 2.92 | 2,500 | 13,700 | 0 |
| 04/09/2026 |
2.94
|
111,200 | 2.92 | 2.96 | 2.92 | 7,600 | 16,500 | 0 |
| 03/09/2026 |
2.93
|
128,900 | 2.94 | 2.95 | 2.90 | 10,900 | 2,900 | 0 |
| 28/08/2026 |
2.94
|
119,000 | 2.95 | 2.97 | 2.92 | 4,000 | 13,900 | 0 |
| 27/08/2026 |
2.95
|
45,200 | 2.97 | 2.97 | 2.94 | 1,900 | 1,500 | 0 |
| 26/08/2026 |
2.96
|
92,000 | 2.96 | 2.99 | 2.94 | 7,500 | 0 | 0 |
| 25/08/2026 |
2.96
|
112,200 | 3 | 3.02 | 2.96 | 1,000 | 0 | 0 |
| 24/08/2026 |
2.99
|
116,000 | 2.95 | 3.05 | 2.95 | 10,800 | 500 | 0 |
| 21/08/2026 |
2.94
|
137,500 | 2.95 | 2.97 | 2.91 | 13,900 | 4,900 | 0 |
| 20/08/2026 |
2.93
|
52,000 | 2.95 | 2.97 | 2.91 | 1,100 | 0 | 0 |
| 19/08/2026 |
2.95
|
74,400 | 2.95 | 2.97 | 2.94 | 800 | 7,800 | 0 |
| 18/08/2026 |
2.95
|
190,900 | 3.04 | 3.04 | 2.90 | 5,400 | 15,800 | 0 |
| 17/08/2026 |
3
|
47,600 | 3.03 | 3.04 | 2.99 | 100 | 3,400 | 0 |
| 14/08/2026 |
3.03
|
140,400 | 3.05 | 3.05 | 3 | 3,000 | 0 | 0 |
| 13/08/2026 |
3.05
|
109,000 | 3.05 | 3.08 | 3.04 | 1,900 | 3,500 | 0 |
| 12/08/2026 |
3.05
|
169,100 | 3.08 | 3.11 | 3.05 | 11,900 | 6,600 | 0 |
| 11/08/2026 |
3.08
|
108,500 | 3.08 | 3.10 | 3.06 | 100 | 300 | 0 |
| 10/08/2026 |
3.06
|
224,600 | 3 | 3.11 | 3 | 11,800 | 300 | 0 |
| 07/08/2026 |
3.05
|
113,800 | 3.02 | 3.11 | 3.01 | 4,500 | 2,200 | 0 |
| 06/08/2026 |
3.01
|
51,300 | 3.05 | 3.08 | 3.01 | 2,700 | 4,500 | 0 |
| 05/08/2026 |
3.05
|
88,200 | 3.07 | 3.10 | 3.05 | 400 | 4,700 | 0 |
| 04/08/2026 |
3.10
|
129,400 | 3.12 | 3.14 | 3.02 | 0 | 0 | 0 |
| 03/08/2026 |
3.08
|
112,900 | 2.97 | 3.08 | 2.94 | 5,400 | 4,600 | 0 |
| 31/07/2026 |
2.97
|
78,200 | 2.99 | 2.99 | 2.94 | 600 | 800 | 0 |
| 30/07/2026 |
2.98
|
99,400 | 2.97 | 3 | 2.93 | 0 | 2,600 | 0 |
| 29/07/2026 |
2.97
|
73,700 | 2.99 | 2.99 | 2.90 | 900 | 8,300 | 0 |
| 28/07/2026 |
2.97
|
147,100 | 2.93 | 3 | 2.88 | 3,200 | 7,900 | 0 |
| 27/07/2026 |
3
|
50,700 | 3.03 | 3.05 | 2.98 | 200 | 0 | 0 |
| 24/07/2026 |
3
|
266,800 | 3.02 | 3.05 | 2.98 | 100 | 2,500 | 0 |
| 23/07/2026 |
3.02
|
133,600 | 2.98 | 3.08 | 2.97 | 13,500 | 600 | 0 |
| 22/07/2026 |
3
|
121,500 | 3 | 3.07 | 3 | 100 | 6,000 | 0 |
| 21/07/2026 |
3.09
|
99,700 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 20/07/2026 |
3.09
|
65,800 | 3.23 | 3.23 | 3.08 | 300 | 0 | 0 |
| 17/07/2026 |
3.18
|
122,500 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 |
| 16/07/2026 |
3.13
|
170,600 | 3.19 | 3.20 | 3.13 | 0 | 0 | 0 |
| 15/07/2026 |
3.19
|
63,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 14/07/2026 |
3.25
|
46,600 | 3.25 | 3.29 | 3.23 | 0 | 0 | 0 |
| 13/07/2026 |
3.25
|
88,900 | 3.30 | 3.30 | 3.18 | 200 | 2,700 | 0 |
| 10/07/2026 |
3.30
|
68,700 | 3.31 | 3.32 | 3.28 | 0 | 8,900 | 0 |
| 09/07/2026 |
3.31
|
115,300 | 3.38 | 3.38 | 3.30 | 100 | 1,200 | 0 |
| 08/07/2026 |
3.37
|
118,500 | 3.37 | 3.39 | 3.30 | 400 | 0 | 0 |
| 07/07/2026 |
3.38
|
119,300 | 3.44 | 3.45 | 3.35 | 4,800 | 0 | 0 |
| 06/07/2026 |
3.45
|
109,200 | 3.46 | 3.52 | 3.40 | 2,600 | 0 | 0 |
| 03/07/2026 |
3.46
|
83,300 | 3.62 | 3.62 | 3.46 | 0 | 2,400 | 0 |
| 02/07/2026 |
3.50
|
133,500 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
| 01/07/2026 |
3.53
|
103,400 | 3.55 | 3.55 | 3.50 | 5,400 | 0 | 0 |
| 30/06/2026 |
3.55
|
22,500 | 3.58 | 3.59 | 3.55 | 0 | 2,000 | 0 |
| 29/06/2026 |
3.55
|
41,900 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 26/06/2026 |
3.56
|
176,500 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
| 25/06/2026 |
3.60
|
38,200 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
| 24/06/2026 |
3.60
|
163,600 | 3.70 | 3.70 | 3.60 | 4,400 | 0 | 0 |
| 23/06/2026 |
3.66
|
57,200 | 3.70 | 3.75 | 3.64 | 500 | 3,200 | 0 |
| 22/06/2026 |
3.70
|
19,200 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
| 19/06/2026 |
3.69
|
110,600 | 3.83 | 3.83 | 3.68 | 100 | 0 | 0 |
| 18/06/2026 |
3.77
|
76,200 | 3.77 | 3.80 | 3.72 | 3,400 | 0 | 0 |
| 17/06/2026 |
3.77
|
258,500 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
| 16/06/2026 |
3.77
|
80,900 | 3.80 | 3.83 | 3.73 | 2,000 | 0 | 0 |
| 15/06/2026 |
3.75
|
91,700 | 3.80 | 3.85 | 3.75 | 600 | 0 | 0 |
| 12/06/2026 |
3.80
|
75,200 | 3.88 | 3.95 | 3.80 | 1,200 | 300 | 0 |
| 11/06/2026 |
3.87
|
80,400 | 3.86 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/06/2026 |
3.85
|
121,000 | 3.75 | 4 | 3.75 | 1,500 | 1,300 | 0 |
| 09/06/2026 |
3.75
|
73,200 | 3.73 | 3.79 | 3.72 | 0 | 0 | 0 |
| 08/06/2026 |
3.73
|
57,100 | 3.86 | 3.86 | 3.73 | 900 | 0 | 0 |
| 05/06/2026 |
3.79
|
64,100 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 |
| 04/06/2026 |
3.76
|
130,200 | 3.80 | 3.96 | 3.75 | 2,900 | 10,300 | 0 |
| 03/06/2026 |
3.98
|
385,700 | 4.21 | 4.21 | 3.76 | 2,500 | 100 | 0 |
| 02/06/2026 |
3.98
|
179,000 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
| 01/06/2026 |
3.72
|
240,200 | 3.60 | 3.75 | 3.53 | 12,300 | 0 | 0 |
| 29/05/2026 |
3.60
|
137,400 | 3.69 | 3.69 | 3.60 | 700 | 6,700 | 0 |
| 28/05/2026 |
3.68
|
151,900 | 3.69 | 3.71 | 3.66 | 0 | 1,000 | 0 |
| 27/05/2026 |
3.70
|
63,400 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 |
| 26/05/2026 |
3.71
|
123,300 | 3.74 | 3.76 | 3.70 | 2,000 | 5,700 | 0 |
| 25/05/2026 |
3.73
|
43,500 | 3.81 | 3.81 | 3.73 | 800 | 7,500 | 0 |
| 22/05/2026 |
3.78
|
75,200 | 3.80 | 3.84 | 3.78 | 5,200 | 0 | 0 |
| 21/05/2026 |
3.80
|
85,300 | 3.81 | 3.89 | 3.79 | 2,500 | 0 | 0 |
| 20/05/2026 |
3.80
|
169,400 | 3.80 | 3.87 | 3.78 | 13,200 | 0 | 0 |
| 19/05/2026 |
3.90
|
73,500 | 3.94 | 3.94 | 3.86 | 0 | 1,500 | 0 |
| 18/05/2026 |
3.90
|
51,800 | 3.90 | 3.96 | 3.88 | 0 | 1,900 | 0 |
| 15/05/2026 |
3.90
|
203,300 | 3.99 | 4 | 3.86 | 1,500 | 0 | 0 |
| 14/05/2026 |
3.90
|
109,600 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
100,000 | 3.94 | 4.05 | 3.94 | 1,900 | 2,700 | 0 |
| 12/05/2026 |
3.92
|
177,600 | 3.90 | 3.93 | 3.86 | 0 | 100 | 0 |
| 11/05/2026 |
3.83
|
99,100 | 3.90 | 3.98 | 3.83 | 2,700 | 3,800 | 0 |
| 08/05/2026 |
3.80
|
94,100 | 4.04 | 4.08 | 3.80 | 0 | 9,100 | 0 |
| 07/05/2026 |
4.04
|
25,300 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
| 06/05/2026 |
4.03
|
197,800 | 4.01 | 4.09 | 3.95 | 0 | 1,100 | 0 |
| 05/05/2026 |
3.99
|
396,200 | 4.25 | 4.25 | 3.93 | 14,500 | 0 | 0 |
| 04/05/2026 |
4.22
|
30,700 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
| 29/04/2026 |
4.17
|
196,900 | 4.22 | 4.27 | 4.17 | 1,100 | 0 | 0 |
| 28/04/2026 |
4.22
|
53,000 | 4.29 | 4.29 | 4.20 | 1,200 | 4,800 | 0 |
| 24/04/2026 |
4.21
|
70,000 | 4.28 | 4.29 | 4.20 | 1,600 | 2,300 | 0 |
| 23/04/2026 |
4.28
|
109,800 | 4.33 | 4.33 | 4.23 | 2,000 | 3,200 | 0 |
| 22/04/2026 |
4.25
|
141,900 | 4.30 | 4.30 | 4.25 | 100 | 1,000 | 0 |
| 21/04/2026 |
4.30
|
127,700 | 4.28 | 4.35 | 4.26 | 200 | 0 | 0 |
| 20/04/2026 |
4.28
|
132,900 | 4.28 | 4.32 | 4.23 | 1,300 | 24,000 | 0 |
| 17/04/2026 |
4.28
|
116,600 | 4.27 | 4.33 | 4.25 | 800 | 2,500 | 0 |