| 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) |
-0.68 | -26.25% | 5,984,300 | 10,790 | 0 |
1.81
2.60
1.81
|
|
2 tháng
(2026-06-01) |
-1.23 | -39.17% | 11,572,800 | -99,910 | 0 |
1.81
3.14
1.81
|
|
3 tháng
(2026-05-04) |
-1.57 | -45.11% | 16,374,500 | -103,322 | 0 |
1.81
3.86
1.81
|
|
6 tháng
(2026-02-02) |
-3.09 | -61.80% | 31,121,500 | -95,391 | -0.1 |
1.81
5.69
1.81
|
|
12 tháng
(2025-08-04) |
-6.85 | -78.20% | 86,726,900 | -314,191 | -2.7 |
1.81
10.05
1.81
|
|
24 tháng
(2024-08-09) |
-10.74 | -84.90% | 215,565,300 | 245,047 | 1.0 |
1.81
14.10
1.81
|
|
36 tháng
(2023-08-15) |
-19.04 | -90.88% | 523,480,400 | 155,411 | -0.5 |
1.81
21.81
1.81
|
|
60 tháng
(2021-08-25) |
-29.82 | -93.98% | 1,153,214,000 | -794,232 | -9.9 |
1.81
52.10
1.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
1.81
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |
| 30/07/2026 |
1.81
|
877,900 | 1.90 | 2.03 | 1.81 | 0 | 0 | 0 |
| 29/07/2026 |
1.91
|
115,300 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
| 28/07/2026 |
1.92
|
137,700 | 1.87 | 1.94 | 1.85 | 0 | 0 | 0 |
| 27/07/2026 |
1.89
|
95,500 | 1.86 | 1.91 | 1.86 | 0 | 0 | 0 |
| 24/07/2026 |
1.90
|
145,100 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
| 23/07/2026 |
2.02
|
183,800 | 1.96 | 2.02 | 1.80 | 0 | 0 | 0 |
| 22/07/2026 |
1.93
|
95,700 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 |
| 21/07/2026 |
1.93
|
74,300 | 1.90 | 1.97 | 1.89 | 0 | 8,700 | 0 |
| 20/07/2026 |
1.95
|
432,400 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 |
| 17/07/2026 |
1.99
|
233,600 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
| 16/07/2026 |
1.96
|
422,300 | 1.88 | 1.96 | 1.79 | 0 | 0 | 0 |
| 15/07/2026 |
1.84
|
379,000 | 1.93 | 1.94 | 1.84 | 0 | 0 | 0 |
| 14/07/2026 |
1.96
|
157,600 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 |
| 13/07/2026 |
2.02
|
919,800 | 1.86 | 2.09 | 1.86 | 26,200 | 0 | 0 |
| 10/07/2026 |
2
|
656,400 | 2.14 | 2.14 | 2 | 0 | 0 | 0 |
| 09/07/2026 |
2.15
|
611,800 | 2.26 | 2.26 | 2.13 | 0 | 0 | 0 |
| 08/07/2026 |
2.26
|
402,900 | 2.43 | 2.43 | 2.26 | 0 | 210 | 0 |
| 07/07/2026 |
2.43
|
252,700 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |
| 06/07/2026 |
2.45
|
147,000 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
| 03/07/2026 |
2.57
|
229,200 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |
| 02/07/2026 |
2.60
|
112,100 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 |
| 01/07/2026 |
2.60
|
88,100 | 2.59 | 2.61 | 2.57 | 0 | 0 | 0 |
| 30/06/2026 |
2.59
|
92,000 | 2.61 | 2.63 | 2.58 | 0 | 6,500 | 0 |
| 29/06/2026 |
2.59
|
226,500 | 2.62 | 2.66 | 2.57 | 0 | 0 | 0 |
| 26/06/2026 |
2.62
|
284,000 | 2.69 | 2.69 | 2.52 | 0 | 6,000 | 0 |
| 25/06/2026 |
2.69
|
178,800 | 2.68 | 2.72 | 2.68 | 0 | 6,000 | 0 |
| 24/06/2026 |
2.68
|
288,500 | 2.75 | 2.78 | 2.68 | 0 | 6,000 | 0 |
| 23/06/2026 |
2.75
|
176,300 | 2.89 | 2.89 | 2.75 | 0 | 3,800 | 0 |
| 22/06/2026 |
2.87
|
84,900 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
| 19/06/2026 |
2.89
|
207,500 | 2.92 | 2.92 | 2.87 | 0 | 6,000 | 0 |
| 18/06/2026 |
2.90
|
399,500 | 2.92 | 2.94 | 2.89 | 0 | 400 | 0 |
| 17/06/2026 |
2.93
|
215,000 | 2.92 | 2.94 | 2.92 | 0 | 6,000 | 0 |
| 16/06/2026 |
2.92
|
316,200 | 2.91 | 2.96 | 2.90 | 0 | 6,000 | 0 |
| 15/06/2026 |
2.89
|
380,600 | 2.91 | 2.97 | 2.85 | 0 | 7,700 | 0 |
| 12/06/2026 |
2.91
|
321,000 | 2.91 | 3.06 | 2.88 | 0 | 2,800 | 0 |
| 11/06/2026 |
3.05
|
307,800 | 3.07 | 3.21 | 3.05 | 0 | 6,000 | 0 |
| 10/06/2026 |
3.06
|
758,000 | 2.90 | 3.06 | 2.88 | 0 | 6,000 | 0 |
| 09/06/2026 |
2.86
|
176,500 | 2.86 | 2.90 | 2.82 | 0 | 6,000 | 0 |
| 08/06/2026 |
2.87
|
132,700 | 2.85 | 2.93 | 2.82 | 0 | 17,800 | 0 |
| 05/06/2026 |
2.94
|
109,400 | 2.96 | 2.99 | 2.93 | 0 | 16,200 | 0 |
| 04/06/2026 |
2.96
|
166,300 | 3.03 | 3.03 | 2.95 | 0 | 900 | 0 |
| 03/06/2026 |
3.01
|
201,700 | 3.05 | 3.05 | 2.95 | 0 | 6,000 | 0 |
| 02/06/2026 |
3.04
|
470,300 | 2.93 | 3.13 | 2.93 | 16,100 | 6,000 | 0 |
| 01/06/2026 |
3.14
|
187,000 | 3.16 | 3.22 | 3.14 | 0 | 11,200 | 0 |
| 29/05/2026 |
3.21
|
110,600 | 3.31 | 3.31 | 3.21 | 0 | 12,506 | 0 |
| 28/05/2026 |
3.29
|
101,500 | 3.26 | 3.33 | 3.26 | 5,200 | 10,400 | 0 |
| 27/05/2026 |
3.26
|
134,900 | 3.27 | 3.34 | 3.26 | 6,500 | 7,500 | 0 |
| 26/05/2026 |
3.30
|
82,000 | 3.33 | 3.33 | 3.25 | 0 | 6,000 | 0 |
| 25/05/2026 |
3.34
|
127,700 | 3.43 | 3.43 | 3.26 | 7,504 | 600 | 0 |
| 22/05/2026 |
3.35
|
197,400 | 3.42 | 3.43 | 3.34 | 0 | 2,000 | 0 |
| 21/05/2026 |
3.43
|
107,600 | 3.47 | 3.47 | 3.38 | 0 | 7,200 | 0 |
| 20/05/2026 |
3.46
|
183,200 | 3.47 | 3.51 | 3.41 | 2,000 | 0 | 0 |
| 19/05/2026 |
3.50
|
171,900 | 3.59 | 3.63 | 3.45 | 7,200 | 34,100 | 0 |
| 18/05/2026 |
3.59
|
74,800 | 3.72 | 3.72 | 3.56 | 300 | 4,800 | 0 |
| 15/05/2026 |
3.60
|
882,700 | 3.84 | 3.85 | 3.59 | 32,800 | 3,300 | 0 |
| 14/05/2026 |
3.86
|
408,400 | 3.83 | 4.04 | 3.61 | 47,000 | 0 | 0 |
| 13/05/2026 |
3.85
|
728,900 | 3.60 | 3.85 | 3.49 | 4,700 | 4,012 | 0 |
| 12/05/2026 |
3.60
|
186,800 | 3.54 | 3.60 | 3.47 | 0 | 0 | 0 |
| 11/05/2026 |
3.54
|
193,200 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
| 08/05/2026 |
3.50
|
181,700 | 3.56 | 3.58 | 3.49 | 4,000 | 0 | 0 |
| 07/05/2026 |
3.56
|
217,900 | 3.49 | 3.67 | 3.49 | 2 | 14,400 | 0 |
| 06/05/2026 |
3.49
|
162,600 | 3.50 | 3.50 | 3.48 | 0 | 17,500 | 0 |
| 05/05/2026 |
3.50
|
338,000 | 3.48 | 3.50 | 3.47 | 0 | 2,000 | 0 |
| 04/05/2026 |
3.48
|
209,900 | 3.51 | 3.54 | 3.47 | 5,700 | 0 | 0 |
| 29/04/2026 |
3.49
|
156,100 | 3.50 | 3.55 | 3.49 | 0 | 400 | 0 |
| 28/04/2026 |
3.49
|
276,900 | 3.50 | 3.59 | 3.48 | 16,200 | 1,300 | 0 |
| 24/04/2026 |
3.49
|
570,000 | 3.70 | 3.80 | 3.48 | 700 | 0 | 0 |
| 23/04/2026 |
3.73
|
156,200 | 3.80 | 3.92 | 3.62 | 0 | 0 | 0 |
| 22/04/2026 |
3.80
|
1,220,000 | 4.14 | 4.14 | 3.73 | 1,300 | 23,500 | 0 |
| 21/04/2026 |
3.87
|
268,800 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 20/04/2026 |
3.62
|
316,800 | 3.60 | 3.63 | 3.60 | 200 | 0 | 0 |
| 17/04/2026 |
3.62
|
217,700 | 3.62 | 3.63 | 3.60 | 0 | 0 | 0 |
| 16/04/2026 |
3.62
|
177,000 | 3.59 | 3.64 | 3.59 | 200 | 0 | 0 |
| 15/04/2026 |
3.63
|
621,100 | 3.74 | 3.74 | 3.60 | 2,300 | 4,200 | 0 |
| 14/04/2026 |
3.72
|
316,900 | 3.73 | 3.77 | 3.67 | 1,800 | 0 | 0 |
| 13/04/2026 |
3.73
|
287,600 | 3.66 | 3.81 | 3.61 | 25,300 | 5,700 | 0 |
| 10/04/2026 |
3.81
|
560,500 | 3.78 | 3.93 | 3.74 | 400 | 0 | 0 |
| 09/04/2026 |
3.93
|
221,600 | 4.09 | 4.09 | 3.93 | 1,700 | 3,600 | 0 |
| 08/04/2026 |
4.01
|
952,300 | 4.01 | 4.01 | 3.85 | 7,700 | 0 | 0 |
| 07/04/2026 |
3.75
|
596,500 | 3.87 | 3.87 | 3.59 | 5,000 | 22,500 | 0 |
| 06/04/2026 |
3.86
|
236,800 | 4.02 | 4.06 | 3.80 | 0 | 8,500 | 0 |
| 03/04/2026 |
4.02
|
163,200 | 4.15 | 4.15 | 4 | 4,400 | 0 | 0 |
| 02/04/2026 |
4.15
|
366,500 | 4.25 | 4.25 | 4 | 23,000 | 0 | 0 |
| 01/04/2026 |
4.24
|
146,600 | 4.26 | 4.29 | 4.22 | 0 | 2,900 | 0 |
| 31/03/2026 |
4.24
|
214,500 | 4.30 | 4.30 | 4.22 | 0 | 15,700 | 0 |
| 30/03/2026 |
4.24
|
166,500 | 4.33 | 4.33 | 4.23 | 0 | 1,100 | 0 |
| 27/03/2026 |
4.32
|
158,800 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
| 26/03/2026 |
4.32
|
112,500 | 4.33 | 4.35 | 4.29 | 0 | 0 | 0 |
| 25/03/2026 |
4.31
|
109,600 | 4.37 | 4.40 | 4.28 | 1,000 | 7,269 | 0 |
| 24/03/2026 |
4.30
|
116,000 | 4.26 | 4.40 | 4.26 | 4,800 | 1,000 | 0 |
| 23/03/2026 |
4.26
|
296,600 | 4.35 | 4.50 | 4.26 | 23,300 | 0 | 0 |
| 20/03/2026 |
4.58
|
180,800 | 4.77 | 4.77 | 4.58 | 3,300 | 600 | 0.0 |
| 19/03/2026 |
4.78
|
53,100 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
| 18/03/2026 |
4.78
|
47,100 | 4.79 | 4.80 | 4.75 | 0 | 0 | 0 |
| 17/03/2026 |
4.79
|
82,600 | 4.80 | 4.84 | 4.75 | 0 | 11,700 | -0.1 |
| 16/03/2026 |
4.79
|
75,200 | 4.82 | 4.82 | 4.71 | 3,100 | 1,500 | 0.0 |
| 13/03/2026 |
4.82
|
68,700 | 4.75 | 4.82 | 4.64 | 3,100 | 1,500 | 0.0 |
| 12/03/2026 |
4.69
|
78,700 | 4.88 | 4.89 | 4.69 | 300 | 1,600 | -0.0 |
| 11/03/2026 |
4.78
|
134,500 | 4.58 | 4.78 | 4.58 | 0 | 1,000 | -0.0 |
| 10/03/2026 |
4.59
|
144,800 | 4.56 | 4.73 | 4.52 | 7,500 | 6,900 | 0.0 |