| 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) |
-0.27 | -5.74% | 8,601,100 | 0 | 0 |
4.32
4.80
4.32
|
|
2 tháng
(2026-07-13) |
-5.53 | -55.52% | 27,277,700 | 0 | 0 |
4.19
9.96
4.32
|
|
3 tháng
(2026-06-15) |
-8.07 | -64.56% | 27,836,900 | 0 | 0 |
4.19
12.50
4.32
|
|
6 tháng
(2026-03-16) |
-8.07 | -64.56% | 31,647,100 | -100 | 0 |
4.19
13.40
4.32
|
|
12 tháng
(2025-09-16) |
-9.42 | -68.01% | 35,703,900 | -100 | 0 |
4.19
14
4.32
|
|
24 tháng
(2024-09-23) |
-9.27 | -67.66% | 61,491,200 | -270,853 | -1.1 |
4.19
15
4.32
|
|
36 tháng
(2023-09-27) |
-7.87 | -63.98% | 71,649,300 | -376,816 | -2.5 |
4.19
15
4.32
|
|
60 tháng
(2021-10-07) |
-3.44 | -43.71% | 132,857,600 | -3,424,767 | -84.2 |
4.19
24.83
4.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
4.29
|
193,400 | 4.37 | 4.38 | 4.28 | 0 | 0 | 0 |
| 11/09/2026 |
4.32
|
311,000 | 4.43 | 4.45 | 4.29 | 0 | 0 | 0 |
| 10/09/2026 |
4.43
|
92,100 | 4.49 | 4.57 | 4.41 | 0 | 0 | 0 |
| 09/09/2026 |
4.49
|
354,300 | 4.41 | 4.54 | 4.37 | 0 | 0 | 0 |
| 08/09/2026 |
4.51
|
194,400 | 4.45 | 4.59 | 4.40 | 0 | 0 | 0 |
| 07/09/2026 |
4.45
|
795,600 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 |
| 04/09/2026 |
4.65
|
237,800 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
| 03/09/2026 |
4.68
|
255,800 | 4.75 | 4.77 | 4.65 | 0 | 0 | 0 |
| 28/08/2026 |
4.75
|
596,300 | 4.79 | 4.80 | 4.71 | 0 | 0 | 0 |
| 27/08/2026 |
4.72
|
295,500 | 4.65 | 4.78 | 4.65 | 0 | 0 | 0 |
| 26/08/2026 |
4.68
|
413,100 | 4.77 | 4.84 | 4.67 | 0 | 0 | 0 |
| 25/08/2026 |
4.70
|
324,600 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
| 24/08/2026 |
4.80
|
616,600 | 4.73 | 4.90 | 4.68 | 0 | 0 | 0 |
| 21/08/2026 |
4.72
|
588,100 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
| 20/08/2026 |
4.65
|
236,800 | 4.35 | 4.65 | 4.35 | 0 | 0 | 0 |
| 19/08/2026 |
4.35
|
287,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/08/2026 |
4.50
|
543,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/08/2026 |
4.60
|
474,100 | 4.66 | 4.68 | 4.54 | 0 | 0 | 0 |
| 14/08/2026 |
4.65
|
722,900 | 4.80 | 4.85 | 4.65 | 0 | 0 | 0 |
| 13/08/2026 |
4.78
|
906,200 | 4.69 | 4.95 | 4.69 | 0 | 0 | 0 |
| 12/08/2026 |
4.70
|
665,300 | 4.70 | 4.75 | 4.63 | 0 | 0 | 0 |
| 11/08/2026 |
4.75
|
823,600 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 |
| 10/08/2026 |
4.89
|
1,628,700 | 5.15 | 5.15 | 4.65 | 0 | 0 | 0 |
| 07/08/2026 |
4.85
|
1,246,500 | 4.68 | 4.85 | 4.64 | 0 | 0 | 0 |
| 06/08/2026 |
4.54
|
1,646,800 | 4.27 | 4.54 | 4.25 | 0 | 0 | 0 |
| 05/08/2026 |
4.25
|
929,400 | 4.44 | 4.44 | 4.20 | 0 | 0 | 0 |
| 04/08/2026 |
4.36
|
688,400 | 4.31 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/08/2026 |
4.19
|
3,488,000 | 4.19 | 4.39 | 4.19 | 0 | 0 | 0 |
| 31/07/2026 |
4.50
|
484,200 | 4.84 | 4.88 | 4.50 | 0 | 0 | 0 |
| 30/07/2026 |
4.83
|
1,090,000 | 4.80 | 4.99 | 4.78 | 0 | 0 | 0 |
| 29/07/2026 |
4.83
|
6,169,600 | 4.21 | 4.83 | 4.21 | 0 | 0 | 0 |
| 28/07/2026 |
4.52
|
111,800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/07/2026 |
4.85
|
69,400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 24/07/2026 |
5.21
|
20,800 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/07/2026 |
5.60
|
51,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/07/2026 |
6.02
|
12,900 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 21/07/2026 |
6.47
|
16,200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 20/07/2026 |
6.95
|
3,300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 17/07/2026 |
7.47
|
17,800 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 16/07/2026 |
8.03
|
3,900 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/07/2026 |
8.63
|
11,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/07/2026 |
9.27
|
34,700 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 13/07/2026 |
9.96
|
128,400 | 10.25 | 10.50 | 9.96 | 0 | 0 | 0 |
| 10/07/2026 |
10.70
|
13,600 | 10.55 | 10.85 | 10.25 | 0 | 0 | 0 |
| 09/07/2026 |
10.85
|
11,500 | 10.95 | 10.95 | 10.55 | 0 | 0 | 0 |
| 08/07/2026 |
10.95
|
2,300 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
230,000 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
| 06/07/2026 |
11.10
|
8,700 | 10.95 | 11.10 | 10.55 | 0 | 0 | 0 |
| 03/07/2026 |
11
|
50,600 | 11 | 11 | 10.65 | 0 | 0 | 0 |
| 02/07/2026 |
11.40
|
14,300 | 11.20 | 11.75 | 10.80 | 0 | 0 | 0 |
| 01/07/2026 |
11.20
|
74,300 | 11.60 | 11.75 | 11.20 | 0 | 0 | 0 |
| 30/06/2026 |
12
|
5,900 | 11.95 | 12 | 11.70 | 0 | 0 | 0 |
| 29/06/2026 |
12.25
|
57,500 | 12.10 | 12.45 | 11.85 | 0 | 0 | 0 |
| 26/06/2026 |
12.30
|
7,000 | 12.05 | 12.35 | 12.05 | 0 | 0 | 0 |
| 25/06/2026 |
12.40
|
14,700 | 12.05 | 12.40 | 12.05 | 0 | 0 | 0 |
| 24/06/2026 |
12.50
|
8,100 | 12.45 | 12.50 | 11.90 | 0 | 0 | 0 |
| 23/06/2026 |
12.35
|
1,400 | 12 | 12.35 | 12 | 0 | 0 | 0 |
| 22/06/2026 |
12.35
|
400 | 12.10 | 12.35 | 12.10 | 0 | 0 | 0 |
| 19/06/2026 |
12.45
|
13,800 | 12.40 | 12.45 | 12.35 | 0 | 0 | 0 |
| 18/06/2026 |
12.40
|
1,400 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 17/06/2026 |
12.35
|
6,200 | 12.10 | 12.45 | 12.10 | 0 | 0 | 0 |
| 16/06/2026 |
12.50
|
30,500 | 12.05 | 12.50 | 12 | 0 | 0 | 0 |
| 15/06/2026 |
12.50
|
7,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 12/06/2026 |
12.60
|
29,300 | 13 | 13 | 12.15 | 0 | 0 | 0 |
| 11/06/2026 |
12.85
|
3,500 | 12.40 | 13.05 | 12.20 | 0 | 0 | 0 |
| 10/06/2026 |
12.40
|
4,900 | 12.10 | 12.40 | 12.05 | 0 | 0 | 0 |
| 09/06/2026 |
12.50
|
1,600 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
| 08/06/2026 |
12.50
|
6,900 | 12.55 | 12.55 | 12.05 | 0 | 0 | 0 |
| 05/06/2026 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 04/06/2026 |
12.65
|
2,200 | 12.30 | 12.65 | 12.30 | 0 | 0 | 0 |
| 03/06/2026 |
12.35
|
1,500 | 12.05 | 12.35 | 11.65 | 0 | 0 | 0 |
| 02/06/2026 |
12.35
|
700 | 12.35 | 12.35 | 12.05 | 0 | 0 | 0 |
| 01/06/2026 |
12.40
|
38,200 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 |
| 29/05/2026 |
12.45
|
73,700 | 12.50 | 12.65 | 12.20 | 0 | 0 | 0 |
| 28/05/2026 |
12.50
|
500 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 27/05/2026 |
12.55
|
16,900 | 12.10 | 12.65 | 11.85 | 0 | 0 | 0 |
| 26/05/2026 |
12.55
|
1,600 | 12.45 | 12.60 | 12.10 | 0 | 0 | 0 |
| 25/05/2026 |
12.55
|
3,400 | 12.15 | 12.55 | 12.05 | 0 | 0 | 0 |
| 22/05/2026 |
12.60
|
26,900 | 12.75 | 12.75 | 12.20 | 0 | 0 | 0 |
| 21/05/2026 |
12.80
|
2,600 | 12.65 | 12.80 | 12.65 | 0 | 0 | 0 |
| 20/05/2026 |
12.70
|
19,200 | 12.85 | 12.95 | 12 | 0 | 0 | 0 |
| 19/05/2026 |
12.85
|
2,400 | 12.70 | 13 | 12.25 | 0 | 0 | 0 |
| 18/05/2026 |
12.75
|
8,700 | 12.85 | 12.85 | 12.15 | 0 | 0 | 0 |
| 15/05/2026 |
12.85
|
1,500 | 13.15 | 13.15 | 12.40 | 0 | 0 | 0 |
| 14/05/2026 |
13.15
|
4,400 | 12.30 | 13.15 | 12.30 | 0 | 0 | 0 |
| 13/05/2026 |
12.85
|
3,500 | 12.25 | 12.85 | 12.25 | 0 | 100 | 0 |
| 12/05/2026 |
12.95
|
1,200 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
| 11/05/2026 |
12.80
|
2,000 | 12.90 | 13.55 | 12.45 | 0 | 0 | 0 |
| 08/05/2026 |
12.70
|
4,900 | 12.20 | 12.75 | 12.20 | 0 | 0 | 0 |
| 07/05/2026 |
12.80
|
400 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
| 06/05/2026 |
12.85
|
8,200 | 12.35 | 13.15 | 12.35 | 0 | 0 | 0 |
| 05/05/2026 |
13.20
|
15,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
| 04/05/2026 |
12.60
|
29,800 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
| 29/04/2026 |
12.70
|
3,900 | 12.60 | 12.75 | 12.20 | 0 | 0 | 0 |
| 28/04/2026 |
12.75
|
14,800 | 12.20 | 12.75 | 12.20 | 0 | 0 | 0 |
| 24/04/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 23/04/2026 |
12.90
|
6,800 | 12.60 | 12.90 | 12.30 | 0 | 0 | 0 |
| 22/04/2026 |
13
|
16,400 | 12 | 13.30 | 12 | 0 | 0 | 0 |
| 21/04/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 20/04/2026 |
12.50
|
23,300 | 12.10 | 12.50 | 11.95 | 0 | 0 | 0 |
| 17/04/2026 |
12.50
|
10,600 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |