| 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) |
-0.10 | -2.22% | 28,900 | 0 | 0 |
4.10
5
4.10
|
|
2 tháng
(2026-07-13) |
0 | 0% | 66,200 | 0 | 0 |
4
5
4.10
|
|
3 tháng
(2026-06-15) |
0 | 0% | 76,500 | 0 | 0 |
4
5
4.10
|
|
6 tháng
(2026-03-16) |
-0.70 | -13.73% | 280,900 | 0 | 0 |
4
5.10
4.10
|
|
12 tháng
(2025-09-16) |
-3.59 | -44.95% | 788,600 | 0 | 0 |
4
7.99
4.10
|
|
24 tháng
(2024-09-23) |
-7.12 | -61.82% | 3,074,593 | 0 | 0 |
4
20.91
4.10
|
|
36 tháng
(2023-09-27) |
-0.60 | -12.08% | 5,234,692 | 0 | 0 |
4
20.91
4.10
|
|
60 tháng
(2021-10-07) |
-1.32 | -23.02% | 6,362,388 | 0 | 0 |
4
20.91
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
4.30
|
3,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/09/2026 |
4.10
|
1,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/09/2026 |
4.40
|
3,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/09/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/09/2026 |
4.30
|
3,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/09/2026 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/09/2026 |
4.40
|
4,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/09/2026 |
5
|
2,400 | 4.50 | 5 | 4.20 | 0 | 0 | 0 |
| 28/08/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2026 |
4.50
|
1,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/08/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/08/2026 |
4.40
|
2,300 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/08/2026 |
4.30
|
1,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/08/2026 |
4.90
|
2,300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 20/08/2026 |
4.50
|
3,100 | 4.10 | 5 | 4 | 0 | 0 | 0 |
| 19/08/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/08/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/08/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/08/2026 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/08/2026 |
4.60
|
1,600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/08/2026 |
4.50
|
300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/08/2026 |
4.60
|
1,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/08/2026 |
4.30
|
1,300 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 07/08/2026 |
4.70
|
300 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 06/08/2026 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/08/2026 |
4.40
|
17,200 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
| 04/08/2026 |
4.20
|
700 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
| 03/08/2026 |
4.20
|
1,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/07/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/07/2026 |
4.10
|
900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/07/2026 |
4
|
2,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
5,600 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 23/07/2026 |
4.30
|
500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2026 |
4.30
|
400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/07/2026 |
4.60
|
500 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/07/2026 |
4.40
|
1,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/07/2026 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/07/2026 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/07/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/07/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/07/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/07/2026 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/07/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/07/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/07/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/07/2026 |
4.30
|
1,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/07/2026 |
4.30
|
5,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/06/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/06/2026 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/06/2026 |
4.50
|
300 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 24/06/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2026 |
4.50
|
500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/06/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/06/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/06/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
2,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
6,700 | 4.20 | 5 | 4 | 0 | 0 | 0 |
| 09/06/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
1,200 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/06/2026 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/06/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/06/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/05/2026 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/05/2026 |
4.70
|
200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/05/2026 |
4.90
|
2,000 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/05/2026 |
4.80
|
3,000 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
1,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/05/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/05/2026 |
5
|
3,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2026 |
5.10
|
1,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.80
|
4,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/05/2026 |
4.80
|
19,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/05/2026 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/05/2026 |
4.80
|
5,100 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 08/05/2026 |
4.60
|
1,700 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.60
|
9,900 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 06/05/2026 |
4.50
|
600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/05/2026 |
4.20
|
4,300 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 04/05/2026 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/04/2026 |
4.10
|
700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/04/2026 |
4.30
|
9,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/04/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/04/2026 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2026 |
4.10
|
2,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/04/2026 |
4.10
|
7,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/04/2026 |
4.50
|
2,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |