| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.01 | 0.28% | 86,900 | 0 | 0 |
3.34
3.72
3.66
|
|
2 tháng
(2026-06-04) |
0.14 | 4.05% | 246,400 | -200 | 0 |
3.27
3.72
3.66
|
|
3 tháng
(2026-05-05) |
0.05 | 1.41% | 482,100 | -792 | 0 |
3.27
3.72
3.66
|
|
6 tháng
(2026-02-04) |
-0.10 | -2.80% | 1,318,000 | -792 | -0 |
3.27
3.79
3.66
|
|
12 tháng
(2025-08-08) |
-0.86 | -19.34% | 5,162,000 | -8,792 | -0.0 |
3.27
5.14
3.66
|
|
24 tháng
(2024-08-13) |
-0.10 | -2.80% | 14,880,800 | -7,792 | -0.0 |
3.01
5.24
3.66
|
|
36 tháng
(2023-08-21) |
-3.86 | -51.76% | 21,143,600 | -13,292 | -0.1 |
3.01
7.78
3.66
|
|
60 tháng
(2021-08-30) |
-8.44 | -70.09% | 45,921,700 | 20,808 | 1.3 |
3.01
26.85
3.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 03/08/2026 |
3.66
|
300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 31/07/2026 |
3.60
|
300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 30/07/2026 |
3.58
|
2,200 | 3.43 | 3.58 | 3.43 | 0 | 0 | 0 |
| 29/07/2026 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/07/2026 |
3.72
|
1,900 | 3.33 | 3.72 | 3.33 | 0 | 0 | 0 |
| 27/07/2026 |
3.49
|
4,400 | 3.35 | 3.54 | 3.35 | 0 | 0 | 0 |
| 24/07/2026 |
3.57
|
3,600 | 3.34 | 3.57 | 3.34 | 0 | 0 | 0 |
| 23/07/2026 |
3.34
|
9,300 | 3.35 | 3.49 | 3.22 | 0 | 0 | 0 |
| 22/07/2026 |
3.43
|
7,600 | 3.31 | 3.44 | 3.30 | 0 | 0 | 0 |
| 21/07/2026 |
3.54
|
2,000 | 3.40 | 3.54 | 3.40 | 0 | 0 | 0 |
| 20/07/2026 |
3.43
|
45,900 | 3.37 | 3.46 | 3.23 | 0 | 0 | 0 |
| 17/07/2026 |
3.47
|
1,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 16/07/2026 |
3.49
|
2,300 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
| 15/07/2026 |
3.51
|
500 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 14/07/2026 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 13/07/2026 |
3.55
|
900 | 3.38 | 3.57 | 3.36 | 0 | 0 | 0 |
| 10/07/2026 |
3.58
|
1,700 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 |
| 09/07/2026 |
3.60
|
1,800 | 3.35 | 3.60 | 3.35 | 0 | 0 | 0 |
| 08/07/2026 |
3.60
|
500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/07/2026 |
3.64
|
800 | 3.45 | 3.70 | 3.45 | 0 | 0 | 0 |
| 06/07/2026 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 03/07/2026 |
3.59
|
500 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 |
| 02/07/2026 |
3.60
|
4,000 | 3.68 | 3.68 | 3.48 | 0 | 0 | 0 |
| 01/07/2026 |
3.68
|
6,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/06/2026 |
3.70
|
39,800 | 3.50 | 3.73 | 3.50 | 0 | 0 | 0 |
| 29/06/2026 |
3.49
|
29,200 | 3.42 | 3.49 | 3.27 | 0 | 0 | 0 |
| 26/06/2026 |
3.27
|
1,600 | 3.25 | 3.45 | 3.25 | 0 | 0 | 0 |
| 25/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 24/06/2026 |
3.49
|
2,200 | 3.31 | 3.49 | 3.24 | 0 | 0 | 0 |
| 23/06/2026 |
3.46
|
700 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 |
| 22/06/2026 |
3.49
|
8,400 | 3.31 | 3.49 | 3.31 | 0 | 100 | 0 |
| 19/06/2026 |
3.49
|
3,300 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
| 18/06/2026 |
3.49
|
4,300 | 3.50 | 3.50 | 3.35 | 0 | 100 | 0 |
| 17/06/2026 |
3.50
|
14,900 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
| 16/06/2026 |
3.50
|
11,000 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
| 15/06/2026 |
3.49
|
1,700 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 12/06/2026 |
3.49
|
16,900 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
| 11/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 10/06/2026 |
3.49
|
500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 09/06/2026 |
3.48
|
600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 08/06/2026 |
3.45
|
4,900 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
| 05/06/2026 |
3.45
|
6,500 | 3.32 | 3.45 | 3.31 | 0 | 0 | 0 |
| 04/06/2026 |
3.46
|
1,800 | 3.45 | 3.46 | 3.45 | 0 | 0 | 0 |
| 03/06/2026 |
3.46
|
13,200 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |
| 02/06/2026 |
3.48
|
6,600 | 3.44 | 3.53 | 3.25 | 0 | 0 | 0 |
| 01/06/2026 |
3.49
|
600 | 3.44 | 3.49 | 3.33 | 0 | 0 | 0 |
| 29/05/2026 |
3.44
|
1,100 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
| 28/05/2026 |
3.43
|
2,400 | 3.40 | 3.44 | 3.38 | 0 | 0 | 0 |
| 27/05/2026 |
3.44
|
6,500 | 3.44 | 3.47 | 3.40 | 0 | 0 | 0 |
| 26/05/2026 |
3.47
|
14,500 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
| 25/05/2026 |
3.42
|
45,500 | 3.39 | 3.42 | 3.30 | 0 | 100 | 0 |
| 22/05/2026 |
3.43
|
16,000 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
| 21/05/2026 |
3.45
|
4,900 | 3.43 | 3.50 | 3.40 | 100 | 0 | 0 |
| 20/05/2026 |
3.43
|
14,800 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 |
| 19/05/2026 |
3.46
|
2,300 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
| 18/05/2026 |
3.51
|
5,300 | 3.46 | 3.60 | 3.45 | 0 | 0 | 0 |
| 15/05/2026 |
3.54
|
2,900 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 14/05/2026 |
3.52
|
7,600 | 3.51 | 3.55 | 3.43 | 0 | 0 | 0 |
| 13/05/2026 |
3.51
|
1,400 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
| 12/05/2026 |
3.48
|
12,200 | 3.44 | 3.50 | 3.43 | 0 | 892 | 0 |
| 11/05/2026 |
3.47
|
16,300 | 3.43 | 3.48 | 3.43 | 0 | 100 | 0 |
| 08/05/2026 |
3.49
|
10,800 | 3.49 | 3.49 | 3.43 | 300 | 0 | 0 |
| 07/05/2026 |
3.51
|
39,600 | 3.53 | 3.53 | 3.44 | 100 | 0 | 0 |
| 06/05/2026 |
3.53
|
10,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 05/05/2026 |
3.55
|
600 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 04/05/2026 |
3.56
|
12,400 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
| 29/04/2026 |
3.56
|
9,400 | 3.47 | 3.56 | 3.40 | 0 | 0 | 0 |
| 28/04/2026 |
3.56
|
8,300 | 3.47 | 3.58 | 3.45 | 0 | 0 | 0 |
| 24/04/2026 |
3.58
|
2,300 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
| 23/04/2026 |
3.56
|
16,400 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 |
| 22/04/2026 |
3.56
|
14,300 | 3.56 | 3.58 | 3.46 | 0 | 0 | 0 |
| 21/04/2026 |
3.56
|
20,300 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
| 20/04/2026 |
3.57
|
3,100 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
| 17/04/2026 |
3.54
|
3,900 | 3.68 | 3.68 | 3.47 | 0 | 0 | 0 |
| 16/04/2026 |
3.47
|
16,500 | 3.50 | 3.58 | 3.47 | 0 | 0 | 0 |
| 15/04/2026 |
3.59
|
11,900 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
| 14/04/2026 |
3.60
|
8,500 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 |
| 13/04/2026 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 10/04/2026 |
3.69
|
2,900 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
| 09/04/2026 |
3.69
|
16,300 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
| 08/04/2026 |
3.71
|
16,300 | 3.63 | 3.71 | 3.50 | 0 | 0 | 0 |
| 07/04/2026 |
3.62
|
2,300 | 3.60 | 3.69 | 3.47 | 0 | 0 | 0 |
| 06/04/2026 |
3.68
|
1,000 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 03/04/2026 |
3.60
|
7,900 | 3.53 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/04/2026 |
3.63
|
19,400 | 3.50 | 3.72 | 3.50 | 0 | 0 | 0 |
| 01/04/2026 |
3.63
|
31,100 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
| 31/03/2026 |
3.44
|
52,800 | 3.59 | 3.74 | 3.44 | 0 | 0 | 0 |
| 30/03/2026 |
3.50
|
26,300 | 3.41 | 3.59 | 3.40 | 0 | 0 | 0 |
| 27/03/2026 |
3.57
|
9,900 | 3.45 | 3.59 | 3.45 | 0 | 0 | 0 |
| 26/03/2026 |
3.54
|
1,300 | 3.60 | 3.60 | 3.50 | 0 | 500 | -0.0 |
| 25/03/2026 |
3.59
|
15,100 | 3.64 | 3.64 | 3.46 | 500 | 0 | 0.0 |
| 24/03/2026 |
3.49
|
5,500 | 3.59 | 3.60 | 3.49 | 0 | 0 | 0 |
| 23/03/2026 |
3.48
|
4,000 | 3.87 | 3.87 | 3.47 | 0 | 0 | 0 |
| 20/03/2026 |
3.64
|
1,300 | 3.45 | 3.79 | 3.45 | 0 | 0 | 0 |
| 19/03/2026 |
3.59
|
13,300 | 3.55 | 3.65 | 3.47 | 0 | 0 | 0 |
| 18/03/2026 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 17/03/2026 |
3.50
|
4,100 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
| 16/03/2026 |
3.50
|
15,100 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
| 13/03/2026 |
3.51
|
18,500 | 3.57 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/03/2026 |
3.57
|
2,000 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |