| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.10 | 2.70% | 1,872,300 | -11,600 | -0.0 |
3.60
4.80
3.70
|
|
2 tháng
(2026-07-20) |
0.30 | 8.57% | 3,923,500 | -7,000 | -0.0 |
3.30
4.80
3.70
|
|
3 tháng
(2026-06-19) |
0 | 0% | 5,142,200 | -2,600 | -0.0 |
3.30
4.80
3.70
|
|
6 tháng
(2026-03-23) |
-0.20 | -5% | 11,812,300 | 38,300 | 0.2 |
3.30
4.90
3.70
|
|
12 tháng
(2025-09-22) |
-1.10 | -22.45% | 34,079,700 | 426,100 | 2.3 |
3.30
5.30
3.70
|
|
24 tháng
(2024-09-27) |
-2.90 | -43.28% | 125,564,370 | 2,081,400 | 12.5 |
3.30
8.30
3.70
|
|
36 tháng
(2023-10-03) |
-2.70 | -41.54% | 278,692,664 | 1,529,400 | 11.5 |
3.30
9.30
3.70
|
|
60 tháng
(2021-10-13) |
-35.90 | -90.43% | 394,542,815 | 1,627,200 | 12.1 |
3.30
46.30
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
3.70
|
43,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/09/2026 |
3.80
|
29,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/09/2026 |
3.70
|
37,300 | 3.60 | 3.80 | 3.60 | 0 | 9,000 | -0.0 |
| 14/09/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2026 |
3.80
|
37,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/09/2026 |
3.70
|
24,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/09/2026 |
3.70
|
21,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/09/2026 |
3.80
|
28,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/09/2026 |
3.70
|
8,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2026 |
3.80
|
79,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/09/2026 |
3.80
|
72,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 02/09/2026 |
4.50
|
50,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/09/2026 |
4.80
|
528,500 | 5 | 5 | 4.70 | 0 | 3,500 | -0.0 |
| 31/08/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/08/2026 |
4
|
65,500 | 4.40 | 4.40 | 3.80 | 0 | 100 | -0.0 |
| 27/08/2026 |
3.80
|
238,500 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 26/08/2026 |
3.80
|
41,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/08/2026 |
3.80
|
129,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/08/2026 |
3.80
|
246,000 | 3.60 | 3.90 | 3.60 | 1,000 | 0 | 0.0 |
| 21/08/2026 |
3.60
|
66,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2026 |
3.60
|
32,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 19/08/2026 |
3.70
|
24,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/08/2026 |
3.70
|
47,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/08/2026 |
3.70
|
3,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/08/2026 |
3.60
|
15,700 | 3.70 | 3.70 | 3.50 | 1,600 | 0 | 0.0 |
| 13/08/2026 |
3.60
|
34,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/08/2026 |
3.70
|
30,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/08/2026 |
3.70
|
16,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/08/2026 |
3.60
|
51,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/08/2026 |
3.70
|
67,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/08/2026 |
3.50
|
91,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/08/2026 |
3.40
|
12,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/08/2026 |
3.40
|
17,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/08/2026 |
3.40
|
13,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/07/2026 |
3.40
|
19,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/07/2026 |
3.40
|
73,400 | 3.40 | 3.50 | 3.40 | 2,000 | 0 | 0.0 |
| 29/07/2026 |
3.40
|
20,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/07/2026 |
3.50
|
24,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/07/2026 |
3.30
|
43,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/07/2026 |
3.50
|
135,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/07/2026 |
3.70
|
25,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/07/2026 |
3.70
|
1,282,700 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 21/07/2026 |
3.40
|
37,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/07/2026 |
3.50
|
33,100 | 3.50 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |
| 17/07/2026 |
3.50
|
28,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/07/2026 |
3.60
|
56,500 | 3.60 | 3.60 | 3.50 | 400 | 0 | 0.0 |
| 15/07/2026 |
3.60
|
57,900 | 3.60 | 3.70 | 3.60 | 2,000 | 0 | 0.0 |
| 14/07/2026 |
3.70
|
63,700 | 3.70 | 3.70 | 3.60 | 1,000 | 0 | 0.0 |
| 13/07/2026 |
3.70
|
72,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/07/2026 |
3.70
|
106,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/07/2026 |
3.90
|
26,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/07/2026 |
3.90
|
97,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2026 |
3.90
|
59,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/07/2026 |
3.80
|
121,300 | 3.80 | 3.90 | 3.70 | 1,000 | 0 | 0.0 |
| 03/07/2026 |
3.80
|
10,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/07/2026 |
4.50
|
168,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 01/07/2026 |
3.80
|
50,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/06/2026 |
3.80
|
19,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/06/2026 |
3.90
|
9,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/06/2026 |
3.90
|
24,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2026 |
3.80
|
66,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2026 |
3.80
|
60,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/06/2026 |
3.90
|
35,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 22/06/2026 |
3.80
|
40,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/06/2026 |
3.80
|
42,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/06/2026 |
3.90
|
41,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2026 |
3.90
|
16,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/06/2026 |
4
|
43,000 | 4 | 4 | 3.90 | 1,000 | 0 | 0.0 |
| 15/06/2026 |
3.90
|
95,200 | 4 | 4 | 3.80 | 1,000 | 0 | 0.0 |
| 12/06/2026 |
3.90
|
56,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/06/2026 |
4
|
117,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
4
|
10,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
13,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
9,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
3.90
|
141,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/06/2026 |
4
|
20,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2026 |
4
|
28,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4.10
|
75,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/06/2026 |
3.90
|
47,200 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/05/2026 |
4
|
65,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/05/2026 |
3.90
|
39,500 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 27/05/2026 |
4
|
100,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/05/2026 |
3.90
|
44,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/05/2026 |
4
|
43,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2026 |
4.10
|
72,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/05/2026 |
3.90
|
15,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2026 |
4
|
288,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/05/2026 |
4
|
51,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/05/2026 |
4
|
43,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/05/2026 |
4
|
62,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2026 |
4
|
77,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
156,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.10
|
80,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/05/2026 |
4.10
|
28,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2026 |
4.20
|
1,000,400 | 4.40 | 4.50 | 4 | 0 | 70,000 | -0.3 |
| 07/05/2026 |
4.40
|
475,800 | 4.40 | 4.70 | 4.20 | 39,000 | 0 | 0.2 |
| 06/05/2026 |
4.50
|
1,030,400 | 4 | 4.50 | 4 | 70,000 | 300 | 0.3 |
| 05/05/2026 |
4
|
34,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/05/2026 |
4.10
|
46,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/05/2026 |
4.90
|
41,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |