| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -4.65% | 163,900 | 0 | 0 |
3.80
4.30
4
|
|
2 tháng
(2026-06-01) |
-0.30 | -6.82% | 457,100 | 0 | 0 |
3.80
4.60
4
|
|
3 tháng
(2026-05-04) |
-0.40 | -8.89% | 994,800 | 0 | 0 |
3.80
4.60
4
|
|
6 tháng
(2026-02-02) |
-0.10 | -2.38% | 5,261,000 | 0 | 0 |
3.80
4.80
4
|
|
12 tháng
(2025-08-05) |
0 | 0% | 23,455,100 | 7,300 | 0.0 |
3.80
5.40
4
|
|
24 tháng
(2024-08-12) |
0.50 | 13.89% | 46,835,924 | 6,599 | 0.0 |
3.40
5.40
4
|
|
36 tháng
(2023-08-16) |
-0.50 | -10.87% | 128,629,884 | -35,470 | -0.3 |
3.40
9.80
4
|
|
60 tháng
(2021-08-26) |
-10.09 | -71.11% | 164,159,632 | 5,120 | 0.3 |
3.20
16.48
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
4
|
12,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4
|
4,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/07/2026 |
4.10
|
19,500 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 27/07/2026 |
3.80
|
9,400 | 3.50 | 4.10 | 3.50 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
4,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/07/2026 |
4.20
|
300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/07/2026 |
4
|
700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/07/2026 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/07/2026 |
4.10
|
4,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.10
|
1,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/07/2026 |
4.20
|
4,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/07/2026 |
4.20
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/07/2026 |
4.20
|
31,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/07/2026 |
4.20
|
14,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/07/2026 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/07/2026 |
4.30
|
4,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/07/2026 |
4.20
|
2,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/07/2026 |
4.30
|
5,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/07/2026 |
4.20
|
23,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.30
|
27,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 02/07/2026 |
4.20
|
2,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/07/2026 |
4.30
|
1,800 | 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 |
4.20
|
1,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/06/2026 |
4.30
|
6,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/06/2026 |
4.40
|
6,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2026 |
4.30
|
34,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
3,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/06/2026 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/06/2026 |
4.30
|
6,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/06/2026 |
4.30
|
8,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/06/2026 |
4.30
|
9,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/06/2026 |
4.30
|
2,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/06/2026 |
4.50
|
11,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
5,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
36,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
16,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.30
|
38,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.40
|
34,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
18,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/05/2026 |
4.40
|
114,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
44,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.40
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
36,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.30
|
3,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
10,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
25,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.50
|
22,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/05/2026 |
4.50
|
46,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
48,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.40
|
7,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.40
|
19,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/05/2026 |
4.40
|
8,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/05/2026 |
4.40
|
16,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2026 |
4.30
|
45,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
19,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/05/2026 |
4.40
|
14,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
1,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.50
|
32,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/04/2026 |
4.40
|
36,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/04/2026 |
4.40
|
18,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2026 |
4.50
|
32,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2026 |
4.50
|
16,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
4.50
|
108,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/04/2026 |
4.70
|
6,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/04/2026 |
4.80
|
1,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2026 |
4.70
|
204,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2026 |
4.70
|
83,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/04/2026 |
4.60
|
86,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
14,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.60
|
22,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
53,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/04/2026 |
4.40
|
87,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
8,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
88,000 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/04/2026 |
4.70
|
45,500 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 03/04/2026 |
4.60
|
129,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/04/2026 |
4.80
|
71,500 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 01/04/2026 |
4.80
|
314,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
261,100 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 30/03/2026 |
4.60
|
43,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.60
|
36,300 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
38,200 | 5.30 | 5.40 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.80
|
143,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
4.40
|
81,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/03/2026 |
4.40
|
3,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/03/2026 |
4.40
|
4,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2026 |
4.50
|
800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/03/2026 |
4.40
|
24,000 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 17/03/2026 |
4.60
|
19,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
18,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/03/2026 |
4.60
|
20,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2026 |
4.50
|
18,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.60
|
96,600 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |