| 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) |
-0.11 | -3.55% | 450,100 | 2,300 | 0 |
2.98
3.10
2.98
|
|
2 tháng
(2026-07-13) |
-0.53 | -15.06% | 920,300 | 4,800 | 0 |
2.98
3.52
2.98
|
|
3 tháng
(2026-06-15) |
-0.61 | -16.94% | 1,182,500 | 8,200 | 0 |
2.98
3.68
2.98
|
|
6 tháng
(2026-03-16) |
-0.77 | -20.48% | 5,222,600 | 4,100 | 0.0 |
2.98
4.18
2.98
|
|
12 tháng
(2025-09-16) |
-2.57 | -46.22% | 12,555,600 | -23,300 | -0.1 |
2.98
5.56
2.98
|
|
24 tháng
(2024-09-23) |
-5.16 | -63.31% | 61,500,600 | -176,086 | -1.6 |
2.98
9.07
2.98
|
|
36 tháng
(2023-09-27) |
-4.83 | -61.77% | 134,038,100 | -716,286 | -6.2 |
2.98
9.07
2.98
|
|
60 tháng
(2021-10-07) |
-2.47 | -45.22% | 434,643,800 | -393,575 | -7.9 |
2.98
16.93
2.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
2.98
|
27,000 | 2.98 | 2.98 | 2.95 | 0 | 1,000 | 0 |
| 10/09/2026 |
2.99
|
13,900 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 09/09/2026 |
2.98
|
17,500 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 08/09/2026 |
3.03
|
17,600 | 2.99 | 3.04 | 2.98 | 0 | 1,400 | 0 |
| 07/09/2026 |
2.99
|
52,100 | 3.01 | 3.05 | 2.98 | 0 | 0 | 0 |
| 04/09/2026 |
3.05
|
31,400 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 |
| 03/09/2026 |
3.09
|
3,500 | 3.10 | 3.11 | 3.09 | 0 | 0 | 0 |
| 28/08/2026 |
3.09
|
1,300 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 27/08/2026 |
3.09
|
19,100 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 26/08/2026 |
3.06
|
36,100 | 3 | 3.06 | 3 | 4,000 | 0 | 0 |
| 25/08/2026 |
3.04
|
8,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 24/08/2026 |
3
|
16,400 | 2.96 | 3.04 | 2.96 | 600 | 0 | 0 |
| 21/08/2026 |
3.01
|
23,700 | 2.98 | 3.02 | 2.96 | 0 | 0 | 0 |
| 20/08/2026 |
3
|
29,600 | 3 | 3.03 | 3 | 500 | 0 | 0 |
| 19/08/2026 |
3
|
48,000 | 3 | 3.02 | 2.96 | 200 | 0 | 0 |
| 18/08/2026 |
3.02
|
13,600 | 3.05 | 3.06 | 3 | 0 | 800 | 0 |
| 17/08/2026 |
3.03
|
48,200 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 14/08/2026 |
3.05
|
63,300 | 3.10 | 3.10 | 2.96 | 800 | 1,600 | 0 |
| 13/08/2026 |
3.10
|
400 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 12/08/2026 |
3.10
|
6,300 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 11/08/2026 |
3.15
|
21,900 | 3.10 | 3.15 | 3.03 | 200 | 0 | 0 |
| 10/08/2026 |
3.10
|
8,600 | 3.11 | 3.11 | 3.02 | 300 | 200 | 0 |
| 07/08/2026 |
3.11
|
25,700 | 3.05 | 3.11 | 3 | 0 | 600 | 0 |
| 06/08/2026 |
3.09
|
12,100 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 05/08/2026 |
3.12
|
2,500 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 04/08/2026 |
3.05
|
32,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
| 03/08/2026 |
3.13
|
20,200 | 3.07 | 3.18 | 3.07 | 400 | 0 | 0 |
| 31/07/2026 |
3.17
|
38,900 | 3.18 | 3.26 | 3.05 | 0 | 0 | 0 |
| 30/07/2026 |
3.19
|
28,500 | 3.20 | 3.21 | 3.08 | 1,300 | 0 | 0 |
| 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 |