| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 18,539,800 | 29,300 | 0.2 |
3.50
6.30
3.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 35,639,000 | -6,400 | 0.0 |
3.50
6.30
3.50
|
|
3 tháng
(2026-06-18) |
0 | 0% | 51,292,700 | -12,900 | -0.0 |
3.50
6.30
3.50
|
|
6 tháng
(2026-03-20) |
0 | 0% | 100,236,300 | -250,800 | -1.3 |
3.50
6.60
3.50
|
|
12 tháng
(2025-09-22) |
0 | 0% | 220,465,748 | -957,332 | -5.5 |
3.50
8.40
3.50
|
|
24 tháng
(2024-09-26) |
0 | 0% | 526,829,718 | -1,573,656 | -7.0 |
3.50
8.66
3.50
|
|
36 tháng
(2023-10-02) |
-5.51 | -61.15% | 788,343,683 | -4,323,868 | -28.3 |
3.50
10.75
3.50
|
|
60 tháng
(2021-10-12) |
-11.57 | -76.77% | 2,932,586,583 | -7,441,769 | -110.4 |
3.50
31.80
3.50
|
| 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
|
735,600 | 3.60 | 3.70 | 3.50 | 200 | 12,800 | 0 |
| 16/09/2026 |
3.50
|
200,800 | 3.50 | 3.60 | 3.50 | 0 | 3,000 | -0.0 |
| 15/09/2026 |
3.50
|
438,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/09/2026 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 11/09/2026 |
3.50
|
843,600 | 3.70 | 3.70 | 3.50 | 0 | 19,000 | -0.1 |
| 10/09/2026 |
3.60
|
1,171,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/09/2026 |
3.70
|
336,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/09/2026 |
3.80
|
361,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/09/2026 |
3.80
|
780,700 | 3.90 | 3.90 | 3.80 | 0 | 100 | -0.0 |
| 04/09/2026 |
3.90
|
339,400 | 3.80 | 4 | 3.50 | 0 | 1,100 | -0.0 |
| 03/09/2026 |
3.90
|
637,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 02/09/2026 |
6.20
|
1,522,200 | 6.20 | 6.30 | 6.10 | 31,900 | 0 | 0.2 |
| 01/09/2026 |
6.30
|
1,527,000 | 6.30 | 6.40 | 6.20 | 2,600 | 0 | 0.0 |
| 31/08/2026 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 28/08/2026 |
3.90
|
371,600 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 27/08/2026 |
4
|
320,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2026 |
4.10
|
1,145,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/08/2026 |
4
|
3,027,600 | 4 | 4.10 | 3.50 | 6,000 | 0 | 0.0 |
| 24/08/2026 |
4.10
|
882,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/08/2026 |
4.10
|
646,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/08/2026 |
4
|
128,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/08/2026 |
4.10
|
406,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/08/2026 |
4
|
645,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/08/2026 |
4.10
|
968,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/08/2026 |
4
|
1,251,400 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/08/2026 |
4.20
|
309,300 | 4.20 | 4.20 | 4.10 | 0 | 4,900 | -0.0 |
| 12/08/2026 |
4.20
|
407,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2026 |
4.30
|
391,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/08/2026 |
4.30
|
341,200 | 4.30 | 4.30 | 4.10 | 0 | 200 | -0.0 |
| 07/08/2026 |
4.30
|
429,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/08/2026 |
4.30
|
125,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/08/2026 |
4.30
|
599,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/08/2026 |
4.20
|
171,800 | 4.30 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 03/08/2026 |
4.30
|
665,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/07/2026 |
4.10
|
429,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
593,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2026 |
4.10
|
198,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/07/2026 |
4.10
|
302,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
4.10
|
757,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2026 |
4.20
|
345,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/07/2026 |
4.30
|
727,800 | 3.70 | 4.30 | 3.70 | 0 | 30,000 | -0.1 |
| 22/07/2026 |
4.30
|
1,680,900 | 4.40 | 4.40 | 4.10 | 0 | 100 | -0.0 |
| 21/07/2026 |
4.30
|
1,198,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
673,900 | 4.60 | 4.70 | 4.40 | 0 | 16,000 | -0.1 |
| 17/07/2026 |
4.60
|
697,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.70
|
1,164,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/07/2026 |
4.80
|
411,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
362,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/07/2026 |
4.80
|
1,907,600 | 4.80 | 4.90 | 4.70 | 0 | 2,000 | -0.0 |
| 10/07/2026 |
4.70
|
291,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/07/2026 |
4.80
|
600,600 | 4.80 | 4.80 | 4.70 | 0 | 2,000 | -0.0 |
| 08/07/2026 |
4.80
|
421,800 | 4.80 | 4.80 | 4.70 | 0 | 2,000 | -0.0 |
| 07/07/2026 |
4.70
|
937,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
499,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
494,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/07/2026 |
6.30
|
2,110,100 | 6.50 | 6.50 | 6.20 | 20,200 | 0 | 0.1 |
| 01/07/2026 |
4.90
|
746,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/06/2026 |
5
|
410,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/06/2026 |
4.90
|
619,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/06/2026 |
5
|
251,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/06/2026 |
4.90
|
352,600 | 4.90 | 5 | 4.80 | 25,000 | 0 | 0.1 |
| 24/06/2026 |
4.90
|
670,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/06/2026 |
4.90
|
794,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/06/2026 |
5
|
464,500 | 4.90 | 5 | 4.90 | 0 | 1,800 | -0.0 |
| 19/06/2026 |
5
|
582,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/06/2026 |
5
|
335,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
720,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2026 |
5
|
571,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/06/2026 |
5
|
1,017,000 | 5 | 5.10 | 4.90 | 0 | 300 | -0.0 |
| 12/06/2026 |
5
|
552,700 | 5 | 5.10 | 4.90 | 300 | 0 | 0.0 |
| 11/06/2026 |
5
|
1,808,300 | 5 | 5.10 | 4.90 | 25,000 | 0 | 0.1 |
| 10/06/2026 |
4.90
|
948,000 | 4.90 | 5 | 4.80 | 0 | 3,000 | -0.0 |
| 09/06/2026 |
5
|
873,100 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 08/06/2026 |
4.90
|
1,000,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
285,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
397,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5
|
291,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
406,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
448,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/05/2026 |
4.90
|
303,900 | 5 | 5 | 4.90 | 500 | 0 | 0.0 |
| 28/05/2026 |
4.90
|
513,700 | 5 | 5 | 4.90 | 0 | 400 | -0.0 |
| 27/05/2026 |
5
|
875,600 | 5 | 5.10 | 4.90 | 0 | 300 | -0.0 |
| 26/05/2026 |
5.10
|
629,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
5.10
|
495,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/05/2026 |
5.10
|
741,000 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 21/05/2026 |
5.10
|
634,500 | 5.10 | 5.10 | 5 | 3,000 | 0 | 0.0 |
| 20/05/2026 |
5.10
|
1,750,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/05/2026 |
5.10
|
840,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
669,800 | 5.10 | 5.20 | 5.10 | 0 | 2,000 | -0.0 |
| 15/05/2026 |
5.10
|
1,685,500 | 5.10 | 5.20 | 5 | 120,000 | 0 | 0.6 |
| 14/05/2026 |
5.10
|
256,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/05/2026 |
5.10
|
1,686,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/05/2026 |
5.10
|
782,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/05/2026 |
5.10
|
989,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/05/2026 |
5.10
|
2,069,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
1,380,600 | 5.30 | 5.40 | 5.10 | 38,000 | 0 | 0.2 |
| 06/05/2026 |
5.30
|
5,706,000 | 5.10 | 5.60 | 5 | 31,000 | 2,700 | 0.2 |
| 05/05/2026 |
5.10
|
879,800 | 5.10 | 5.10 | 5 | 6,400 | 10,000 | -0.0 |
| 04/05/2026 |
5.10
|
1,133,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 01/05/2026 |
6.30
|
786,000 | 6.20 | 6.40 | 6.10 | 0 | 1,400 | -0.0 |
| 30/04/2026 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |