| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.44 | -12.61% | 447,100 | 600 | 0 |
3.05
3.53
3.15
|
|
2 tháng
(2026-05-29) |
-0.73 | -19.31% | 798,000 | 4,500 | 0 |
3.05
3.79
3.15
|
|
3 tháng
(2026-04-29) |
-0.93 | -23.37% | 2,646,400 | 4,600 | 0 |
3.05
4.18
3.15
|
|
6 tháng
(2026-01-29) |
-1.33 | -30.37% | 5,779,000 | -22,800 | -0.1 |
3.05
4.40
3.15
|
|
12 tháng
(2025-08-04) |
-2.78 | -47.68% | 18,846,800 | -20,000 | -0.1 |
3.05
6.14
3.15
|
|
24 tháng
(2024-08-07) |
-5.34 | -63.63% | 66,406,200 | -231,386 | -2.1 |
3.05
9.07
3.15
|
|
36 tháng
(2023-08-14) |
-6.80 | -69.02% | 155,455,700 | -747,586 | -6.5 |
3.05
10.41
3.15
|
|
60 tháng
(2021-08-23) |
-1.24 | -28.93% | 472,175,800 | -10,977,475 | -91.3 |
3.05
16.93
3.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
3.20
|
500 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 28/07/2026 |
3.15
|
2,800 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 27/07/2026 |
3.05
|
82,100 | 3.15 | 3.26 | 3.05 | 0 | 400 | 0 |
| 24/07/2026 |
3.27
|
13,600 | 3.27 | 3.27 | 3.17 | 3,000 | 500 | 0 |
| 23/07/2026 |
3.27
|
1,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/07/2026 |
3.22
|
43,700 | 3.25 | 3.39 | 3.15 | 0 | 0 | 0 |
| 21/07/2026 |
3.25
|
22,100 | 3.23 | 3.40 | 3.22 | 900 | 0 | 0 |
| 20/07/2026 |
3.21
|
37,900 | 3.22 | 3.44 | 3.21 | 0 | 0 | 0 |
| 17/07/2026 |
3.44
|
11,900 | 3.45 | 3.46 | 3.32 | 0 | 1,900 | 0 |
| 16/07/2026 |
3.45
|
14,500 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
| 15/07/2026 |
3.48
|
9,600 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 14/07/2026 |
3.48
|
37,900 | 3.44 | 3.49 | 3.30 | 0 | 0 | 0 |
| 13/07/2026 |
3.52
|
1,300 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
| 10/07/2026 |
3.53
|
2,700 | 3.55 | 3.55 | 3.46 | 100 | 0 | 0 |
| 09/07/2026 |
3.50
|
13,300 | 3.59 | 3.59 | 3.44 | 0 | 100 | 0 |
| 08/07/2026 |
3.52
|
27,500 | 3.45 | 3.52 | 3.45 | 300 | 0 | 0 |
| 07/07/2026 |
3.51
|
4,900 | 3.50 | 3.51 | 3.45 | 0 | 0 | 0 |
| 06/07/2026 |
3.51
|
14,100 | 3.50 | 3.60 | 3.44 | 100 | 0 | 0 |
| 03/07/2026 |
3.51
|
25,900 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
| 02/07/2026 |
3.45
|
16,100 | 3.49 | 3.53 | 3.45 | 1,000 | 1,500 | 0 |
| 01/07/2026 |
3.49
|
39,600 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 30/06/2026 |
3.52
|
9,800 | 3.45 | 3.56 | 3.44 | 0 | 400 | 0 |
| 29/06/2026 |
3.49
|
16,700 | 3.50 | 3.58 | 3.49 | 0 | 0 | 0 |
| 26/06/2026 |
3.57
|
17,800 | 3.50 | 3.58 | 3.45 | 1,000 | 1,000 | 0 |
| 25/06/2026 |
3.58
|
2,600 | 3.58 | 3.58 | 3.58 | 0 | 500 | 0 |
| 24/06/2026 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/06/2026 |
3.63
|
4,800 | 3.60 | 3.65 | 3.54 | 0 | 100 | 0 |
| 22/06/2026 |
3.60
|
1,200 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
| 19/06/2026 |
3.60
|
10,400 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 18/06/2026 |
3.65
|
16,600 | 3.69 | 3.69 | 3.50 | 500 | 500 | 0 |
| 17/06/2026 |
3.68
|
14,600 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
| 16/06/2026 |
3.68
|
7,900 | 3.70 | 3.70 | 3.54 | 500 | 0 | 0 |
| 15/06/2026 |
3.60
|
15,500 | 3.68 | 3.68 | 3.60 | 4,000 | 0 | 0 |
| 12/06/2026 |
3.68
|
25,300 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
| 11/06/2026 |
3.70
|
13,400 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
| 10/06/2026 |
3.70
|
15,100 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 09/06/2026 |
3.65
|
8,800 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 08/06/2026 |
3.70
|
58,400 | 3.61 | 3.70 | 3.52 | 0 | 0 | 0 |
| 05/06/2026 |
3.74
|
23,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 04/06/2026 |
3.69
|
19,500 | 3.68 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/06/2026 |
3.75
|
7,600 | 3.70 | 3.76 | 3.69 | 0 | 0 | 0 |
| 02/06/2026 |
3.74
|
33,100 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 |
| 01/06/2026 |
3.79
|
21,600 | 3.77 | 3.80 | 3.72 | 0 | 0 | 0 |
| 29/05/2026 |
3.78
|
32,700 | 3.70 | 3.79 | 3.69 | 0 | 0 | 0 |
| 28/05/2026 |
3.77
|
15,100 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |
| 27/05/2026 |
3.84
|
188,200 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 |
| 26/05/2026 |
3.85
|
66,300 | 3.90 | 3.94 | 3.85 | 0 | 0 | 0 |
| 25/05/2026 |
3.86
|
60,600 | 3.80 | 3.94 | 3.80 | 0 | 300 | 0 |
| 22/05/2026 |
3.80
|
195,000 | 3.57 | 3.80 | 3.47 | 0 | 2,900 | 0 |
| 21/05/2026 |
3.56
|
13,800 | 3.47 | 3.59 | 3.43 | 300 | 0 | 0 |
| 20/05/2026 |
3.47
|
67,200 | 3.50 | 3.61 | 3.47 | 0 | 2,800 | 0 |
| 19/05/2026 |
3.58
|
61,600 | 3.60 | 3.63 | 3.50 | 0 | 0 | 0 |
| 18/05/2026 |
3.51
|
67,600 | 3.60 | 3.73 | 3.51 | 4,700 | 4,100 | 0 |
| 15/05/2026 |
3.63
|
37,600 | 3.72 | 3.73 | 3.53 | 1,000 | 2,500 | 0 |
| 14/05/2026 |
3.73
|
39,500 | 3.68 | 3.79 | 3.67 | 5,300 | 3,400 | 0 |
| 13/05/2026 |
4.17
|
70,000 | 4.18 | 4.19 | 4.13 | 4,300 | 1,400 | 0 |
| 12/05/2026 |
4.18
|
150,600 | 4.18 | 4.20 | 4.10 | 5,000 | 900 | 0 |
| 11/05/2026 |
4.15
|
121,800 | 4.10 | 4.18 | 4.10 | 1,400 | 0 | 0 |
| 08/05/2026 |
4.10
|
99,700 | 4.17 | 4.29 | 4.10 | 1,500 | 1,300 | 0 |
| 07/05/2026 |
4.15
|
136,700 | 4.01 | 4.29 | 4.01 | 0 | 0 | 0 |
| 06/05/2026 |
4.01
|
126,500 | 3.90 | 4.02 | 3.90 | 5,600 | 1,600 | 0 |
| 05/05/2026 |
3.91
|
63,300 | 3.94 | 3.98 | 3.90 | 0 | 4,100 | 0 |
| 04/05/2026 |
3.94
|
84,300 | 4.01 | 4.01 | 3.90 | 800 | 4,500 | 0 |
| 29/04/2026 |
3.98
|
183,000 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 28/04/2026 |
4
|
181,800 | 3.88 | 4.08 | 3.88 | 9,400 | 2,100 | 0 |
| 24/04/2026 |
3.91
|
105,400 | 3.98 | 4.03 | 3.91 | 0 | 5,000 | 0 |
| 23/04/2026 |
3.90
|
204,500 | 4.03 | 4.03 | 3.88 | 0 | 5,900 | 0 |
| 22/04/2026 |
3.78
|
331,600 | 3.59 | 3.78 | 3.59 | 2,100 | 0 | 0 |
| 21/04/2026 |
3.54
|
49,300 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
| 20/04/2026 |
3.57
|
33,600 | 3.57 | 3.64 | 3.57 | 900 | 1,200 | 0 |
| 17/04/2026 |
3.65
|
67,600 | 3.59 | 3.68 | 3.57 | 0 | 200 | 0 |
| 16/04/2026 |
3.66
|
28,300 | 3.68 | 3.68 | 3.59 | 0 | 3,200 | 0 |
| 15/04/2026 |
3.62
|
43,100 | 3.73 | 3.73 | 3.61 | 0 | 1,300 | 0 |
| 14/04/2026 |
3.72
|
215,800 | 3.65 | 3.72 | 3.64 | 1,400 | 0 | 0 |
| 13/04/2026 |
3.65
|
30,700 | 3.63 | 3.70 | 3.61 | 1,500 | 100 | 0 |
| 10/04/2026 |
3.63
|
10,800 | 3.65 | 3.70 | 3.63 | 0 | 0 | 0 |
| 09/04/2026 |
3.65
|
29,000 | 3.71 | 3.72 | 3.60 | 0 | 200 | 0 |
| 08/04/2026 |
3.72
|
60,700 | 3.72 | 3.73 | 3.50 | 400 | 3,300 | 0 |
| 07/04/2026 |
3.72
|
32,200 | 3.63 | 3.75 | 3.60 | 200 | 0 | 0 |
| 06/04/2026 |
3.63
|
4,000 | 3.60 | 3.75 | 3.60 | 0 | 0 | 0 |
| 03/04/2026 |
3.76
|
34,000 | 3.62 | 3.79 | 3.60 | 0 | 0 | 0 |
| 02/04/2026 |
3.80
|
5,100 | 3.86 | 3.86 | 3.71 | 0 | 100 | 0 |
| 01/04/2026 |
3.81
|
44,900 | 3.59 | 3.87 | 3.59 | 0 | 200 | 0 |
| 31/03/2026 |
3.80
|
80,100 | 3.81 | 3.90 | 3.70 | 0 | 100 | 0 |
| 30/03/2026 |
3.81
|
57,500 | 3.72 | 3.82 | 3.61 | 0 | 0 | 0 |
| 27/03/2026 |
3.79
|
20,000 | 3.72 | 3.82 | 3.65 | 0 | 400 | 0 |
| 26/03/2026 |
3.72
|
24,600 | 3.79 | 3.80 | 3.68 | 0 | 0 | 0 |
| 25/03/2026 |
3.79
|
34,700 | 3.60 | 3.84 | 3.60 | 400 | 0 | 0 |
| 24/03/2026 |
3.80
|
84,400 | 3.63 | 3.84 | 3.52 | 0 | 0 | 0 |
| 23/03/2026 |
3.62
|
38,200 | 3.73 | 3.73 | 3.50 | 3,000 | 1,000 | 0 |
| 20/03/2026 |
3.71
|
3,600 | 3.73 | 3.74 | 3.62 | 0 | 0 | 0 |
| 19/03/2026 |
3.75
|
4,400 | 3.74 | 3.86 | 3.70 | 4,400 | 1,300 | 0.0 |
| 18/03/2026 |
3.74
|
45,800 | 3.69 | 3.95 | 3.69 | 0 | 0 | 0 |
| 17/03/2026 |
3.70
|
18,200 | 3.63 | 3.73 | 3.61 | 0 | 2,000 | -0.0 |
| 16/03/2026 |
3.76
|
8,500 | 3.77 | 3.77 | 3.66 | 0 | 300 | -0.0 |
| 13/03/2026 |
3.74
|
136,400 | 3.76 | 3.78 | 3.63 | 0 | 300 | -0.0 |
| 12/03/2026 |
3.63
|
8,000 | 3.77 | 3.78 | 3.63 | 0 | 0 | 0 |
| 11/03/2026 |
3.77
|
94,200 | 3.63 | 3.79 | 3.60 | 0 | 0 | 0 |
| 10/03/2026 |
3.63
|
95,700 | 3.74 | 3.87 | 3.62 | 0 | 2,300 | -0.0 |
| 09/03/2026 |
3.71
|
65,100 | 3.90 | 3.98 | 3.71 | 0 | 2,300 | -0.0 |
| 06/03/2026 |
3.98
|
31,100 | 3.95 | 3.98 | 3.91 | 0 | 0 | 0 |