| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 204,000 | -2,300 | -0.0 |
3.90
4.80
4
|
|
2 tháng
(2026-07-20) |
0 | 0% | 422,600 | -2,400 | -0.0 |
3.90
4.80
4
|
|
3 tháng
(2026-06-22) |
0.10 | 2.56% | 613,600 | -4,300 | -0.0 |
3.90
4.80
4
|
|
6 tháng
(2026-03-23) |
-0.10 | -2.44% | 1,797,000 | -8,800 | -0.0 |
3.90
4.90
4
|
|
12 tháng
(2025-09-23) |
-0.60 | -13.04% | 6,402,800 | 160,700 | 0.9 |
3.90
5.70
4
|
|
24 tháng
(2024-09-30) |
0 | 0% | 14,097,588 | 422,980 | 2.4 |
3.60
5.70
4
|
|
36 tháng
(2023-10-04) |
-1.30 | -24.53% | 21,928,158 | 37,160 | 0.7 |
3.60
5.70
4
|
|
60 tháng
(2021-10-14) |
-6.20 | -60.78% | 111,859,195 | 443,492 | 3.6 |
3.60
11.10
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4
|
500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/09/2026 |
4
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/09/2026 |
4
|
5,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/09/2026 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/09/2026 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/09/2026 |
3.90
|
1,300 | 3.90 | 3.90 | 3.70 | 0 | 500 | -0.0 |
| 10/09/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/09/2026 |
3.90
|
2,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/09/2026 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/09/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/09/2026 |
4
|
800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/09/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/09/2026 |
4.50
|
9,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/09/2026 |
4.80
|
153,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 31/08/2026 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/08/2026 |
4
|
1,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/08/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/08/2026 |
4
|
500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/08/2026 |
4
|
2,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 24/08/2026 |
4
|
4,600 | 3.90 | 4 | 3.90 | 0 | 1,500 | -0.0 |
| 21/08/2026 |
4
|
300 | 4 | 4 | 3.90 | 0 | 100 | -0.0 |
| 20/08/2026 |
4
|
1,500 | 4 | 4 | 4 | 0 | 100 | -0.0 |
| 19/08/2026 |
4
|
12,000 | 4 | 4 | 3.80 | 0 | 100 | -0.0 |
| 18/08/2026 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/08/2026 |
4
|
1,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/08/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/08/2026 |
4
|
600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 12/08/2026 |
3.90
|
1,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/08/2026 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/08/2026 |
3.90
|
28,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/08/2026 |
4
|
5,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/08/2026 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 100 | -0.0 |
| 05/08/2026 |
3.90
|
3,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/08/2026 |
4
|
1,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/08/2026 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/07/2026 |
4.10
|
400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/07/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/07/2026 |
4
|
2,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/07/2026 |
3.90
|
2,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/07/2026 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/07/2026 |
4
|
150,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/07/2026 |
4
|
2,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/07/2026 |
4
|
8,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/07/2026 |
4
|
5,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2026 |
3.90
|
1,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2026 |
3.90
|
2,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/07/2026 |
4.10
|
1,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2026 |
4.10
|
3,300 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/07/2026 |
4
|
600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2026 |
4.10
|
2,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/07/2026 |
4
|
1,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 08/07/2026 |
4.10
|
400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/07/2026 |
4.10
|
20,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/07/2026 |
4.20
|
9,500 | 4 | 4.40 | 4 | 0 | 1,400 | -0.0 |
| 03/07/2026 |
4
|
14,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/07/2026 |
4.50
|
14,500 | 4.50 | 4.50 | 4.50 | 0 | 500 | -0.0 |
| 01/07/2026 |
4
|
800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2026 |
4.10
|
800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/06/2026 |
4.10
|
11,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/06/2026 |
3.90
|
3,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/06/2026 |
4
|
26,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/06/2026 |
3.90
|
5,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/06/2026 |
4
|
50,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/06/2026 |
3.90
|
21,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/06/2026 |
3.90
|
2,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2026 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2026 |
4
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/06/2026 |
4
|
1,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/06/2026 |
3.90
|
28,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/06/2026 |
4
|
114,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2026 |
4
|
10,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
3.90
|
46,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
119,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/06/2026 |
4
|
11,300 | 4 | 4 | 4 | 0 | 5,000 | -0.0 |
| 03/06/2026 |
4
|
10,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4
|
41,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/06/2026 |
3.90
|
30,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/05/2026 |
4
|
300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2026 |
4.20
|
500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/05/2026 |
4.10
|
3,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/05/2026 |
4.20
|
800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/05/2026 |
4.10
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2026 |
4.20
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.10
|
9,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2026 |
4.20
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2026 |
4
|
77,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/05/2026 |
4.20
|
20,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/05/2026 |
4.10
|
7,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/05/2026 |
4.30
|
34,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/05/2026 |
4.30
|
1,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
7,200 | 4.10 | 4.30 | 4.10 | 0 | 300 | -0.0 |
| 11/05/2026 |
4.10
|
9,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2026 |
4.30
|
6,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2026 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/05/2026 |
4.30
|
26,400 | 4.10 | 4.40 | 4.10 | 0 | 700 | -0.0 |
| 04/05/2026 |
4.30
|
21,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |