| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.70 | -15.91% | 9,055,800 | 19,100 | 0 |
3.70
4.40
3.80
|
|
2 tháng
(2026-06-01) |
-1 | -21.28% | 35,459,500 | -10,600 | 0 |
3.70
5.30
3.80
|
|
3 tháng
(2026-05-04) |
-0.10 | -2.63% | 48,777,700 | 12,700 | 0 |
3.70
5.30
3.80
|
|
6 tháng
(2026-02-02) |
-0.80 | -17.78% | 77,245,900 | -125,600 | -0.7 |
3.70
5.30
3.80
|
|
12 tháng
(2025-08-04) |
-3.30 | -47.14% | 259,194,100 | -332,195 | -1.2 |
3.70
8.40
3.80
|
|
24 tháng
(2024-08-09) |
-2.20 | -37.29% | 526,510,208 | -307,524 | -1.6 |
3.60
8.40
3.80
|
|
36 tháng
(2023-08-15) |
-4.50 | -54.88% | 1,008,989,468 | -223,544 | -2.6 |
3.60
8.40
3.80
|
|
60 tháng
(2021-08-25) |
-8.11 | -68.67% | 2,108,215,740 | -1,479,204 | -48.7 |
3.60
42.38
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
3.80
|
11,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/07/2026 |
3.80
|
344,500 | 3.70 | 3.80 | 3.60 | 21,900 | 0 | 0 |
| 29/07/2026 |
3.70
|
115,600 | 3.80 | 3.80 | 3.60 | 0 | 30,500 | 0 |
| 28/07/2026 |
3.70
|
260,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/07/2026 |
3.70
|
124,400 | 3.70 | 3.80 | 3.60 | 0 | 17,600 | 0 |
| 24/07/2026 |
3.70
|
707,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
418,400 | 3.70 | 3.80 | 3.60 | 24,800 | 0 | 0 |
| 22/07/2026 |
3.70
|
672,900 | 3.80 | 3.90 | 3.70 | 3,900 | 0 | 0 |
| 21/07/2026 |
3.80
|
298,000 | 3.90 | 4 | 3.80 | 0 | 30,500 | 0 |
| 20/07/2026 |
3.90
|
468,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2026 |
3.90
|
178,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2026 |
4
|
609,700 | 4.10 | 4.10 | 3.90 | 35,800 | 22,300 | 0 |
| 15/07/2026 |
4
|
306,100 | 4.10 | 4.20 | 4 | 0 | 4,000 | 0 |
| 14/07/2026 |
4.10
|
289,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/07/2026 |
4.10
|
295,600 | 4.10 | 4.20 | 4 | 0 | 12,100 | 0 |
| 10/07/2026 |
4.10
|
220,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/07/2026 |
4.20
|
212,100 | 4.30 | 4.30 | 4.10 | 0 | 3,400 | 0 |
| 08/07/2026 |
4.20
|
343,500 | 4.30 | 4.30 | 4.10 | 25,400 | 0 | 0 |
| 07/07/2026 |
4.20
|
423,300 | 4.40 | 4.40 | 4.10 | 8,300 | 0 | 0 |
| 06/07/2026 |
4.30
|
586,700 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.40
|
1,211,600 | 4.30 | 4.50 | 4.30 | 54,800 | 9,300 | 0 |
| 02/07/2026 |
4.30
|
320,100 | 4.30 | 4.40 | 4.20 | 0 | 1,000 | 0 |
| 01/07/2026 |
4.30
|
527,100 | 4.30 | 4.50 | 4.20 | 0 | 4,200 | 0 |
| 30/06/2026 |
4.40
|
464,400 | 4.50 | 4.50 | 4.30 | 1,000 | 0 | 0 |
| 29/06/2026 |
4.40
|
1,415,600 | 4.10 | 4.40 | 4 | 13,500 | 0 | 0 |
| 26/06/2026 |
4
|
365,300 | 4.20 | 4.20 | 4 | 0 | 14,900 | 0 |
| 25/06/2026 |
4.10
|
253,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/06/2026 |
4.20
|
569,700 | 4.30 | 4.30 | 4.10 | 0 | 17,100 | 0 |
| 23/06/2026 |
4.20
|
468,700 | 4.20 | 4.30 | 4.10 | 0 | 7,100 | 0 |
| 22/06/2026 |
4.20
|
315,500 | 4.40 | 4.40 | 4.20 | 0 | 8,600 | 0 |
| 19/06/2026 |
4.30
|
1,546,600 | 4.50 | 4.60 | 4.20 | 32,000 | 22,700 | 0 |
| 18/06/2026 |
4.50
|
1,472,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
631,500 | 4.70 | 4.80 | 4.50 | 0 | 26,900 | 0 |
| 16/06/2026 |
4.60
|
912,800 | 4.80 | 4.80 | 4.50 | 31,300 | 2,000 | 0 |
| 15/06/2026 |
4.70
|
1,589,300 | 4.80 | 5 | 4.60 | 0 | 17,100 | 0 |
| 12/06/2026 |
4.80
|
2,118,800 | 4.90 | 5.20 | 4.70 | 23,300 | 31,200 | 0 |
| 11/06/2026 |
4.90
|
3,645,700 | 5.50 | 5.80 | 4.80 | 5,600 | 3,600 | 0 |
| 10/06/2026 |
5.30
|
4,206,900 | 5.30 | 5.30 | 5 | 18,100 | 0 | 0 |
| 09/06/2026 |
4.90
|
4,036,800 | 4.60 | 4.90 | 4.60 | 30,200 | 0 | 0 |
| 08/06/2026 |
4.50
|
827,600 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.50
|
284,600 | 4.50 | 4.70 | 4.40 | 0 | 21,700 | 0 |
| 04/06/2026 |
4.50
|
275,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.50
|
248,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.60
|
744,300 | 4.70 | 4.80 | 4.50 | 0 | 10,800 | 0 |
| 01/06/2026 |
4.70
|
474,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
659,800 | 4.50 | 4.80 | 4.50 | 25,300 | 0 | 0 |
| 28/05/2026 |
4.50
|
446,200 | 4.50 | 4.70 | 4.50 | 10,800 | 0 | 0 |
| 27/05/2026 |
4.50
|
220,000 | 4.60 | 4.70 | 4.50 | 0 | 1,000 | 0 |
| 26/05/2026 |
4.60
|
254,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
480,100 | 4.50 | 4.70 | 4.40 | 0 | 41,700 | 0 |
| 22/05/2026 |
4.50
|
289,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
197,500 | 4.50 | 4.60 | 4.40 | 0 | 1,000 | 0 |
| 20/05/2026 |
4.50
|
1,086,600 | 4.50 | 4.60 | 4.20 | 36,600 | 0 | 0 |
| 19/05/2026 |
4.50
|
506,400 | 4.80 | 4.90 | 4.50 | 100 | 0 | 0 |
| 18/05/2026 |
4.70
|
1,668,300 | 4.40 | 4.80 | 4.30 | 5,200 | 0 | 0 |
| 15/05/2026 |
4.40
|
889,700 | 4.30 | 4.60 | 4.20 | 0 | 42,500 | 0 |
| 14/05/2026 |
4.40
|
752,200 | 4.40 | 4.70 | 4.30 | 1,000 | 0 | 0 |
| 13/05/2026 |
4.40
|
3,088,300 | 4 | 4.40 | 4 | 0 | 5,900 | 0 |
| 12/05/2026 |
4
|
1,449,100 | 3.80 | 4.10 | 3.70 | 43,400 | 9,000 | 0 |
| 11/05/2026 |
3.80
|
185,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/05/2026 |
3.80
|
112,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/05/2026 |
3.80
|
319,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/05/2026 |
3.90
|
342,300 | 3.80 | 3.90 | 3.80 | 1,500 | 0 | 0 |
| 05/05/2026 |
3.80
|
271,400 | 3.80 | 3.90 | 3.70 | 500 | 0 | 0 |
| 04/05/2026 |
3.80
|
98,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/04/2026 |
3.80
|
395,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2026 |
3.90
|
136,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2026 |
3.80
|
125,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2026 |
3.90
|
791,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/04/2026 |
4
|
187,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/04/2026 |
3.90
|
299,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
201,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2026 |
4
|
85,200 | 4 | 4 | 3.90 | 200 | 0 | 0 |
| 16/04/2026 |
4
|
133,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2026 |
4
|
294,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/04/2026 |
4
|
652,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/04/2026 |
3.90
|
404,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.10
|
354,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/04/2026 |
4
|
380,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/04/2026 |
4
|
795,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/04/2026 |
3.90
|
133,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | -0.1 |
| 06/04/2026 |
3.90
|
186,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/04/2026 |
3.90
|
644,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/04/2026 |
4
|
440,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2026 |
4
|
784,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/03/2026 |
4
|
195,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/03/2026 |
4
|
888,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2026 |
4.10
|
1,312,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2026 |
3.80
|
187,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/03/2026 |
3.90
|
812,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2026 |
4
|
811,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/03/2026 |
3.80
|
406,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 20/03/2026 |
4
|
363,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/03/2026 |
3.90
|
306,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
4
|
496,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/03/2026 |
4
|
221,500 | 4.10 | 4.10 | 3.90 | 0 | 41,400 | -0.2 |
| 16/03/2026 |
4
|
800,800 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/03/2026 |
3.90
|
233,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.90
|
287,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/03/2026 |
3.90
|
271,000 | 3.80 | 3.90 | 3.70 | 52,900 | 0 | 0.2 |
| 10/03/2026 |
3.80
|
876,400 | 3.80 | 3.90 | 3.60 | 100 | 0 | 0.0 |