| 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) |
-0.02 | -0.48% | 28,850,800 | 0 | 0 |
4.12
7.21
4.12
|
|
2 tháng
(2026-07-20) |
-0.02 | -0.48% | 50,324,800 | 0 | 0 |
4.12
7.21
4.12
|
|
3 tháng
(2026-06-18) |
-0.02 | -0.48% | 74,155,700 | 0 | 0 |
4.12
7.48
4.12
|
|
6 tháng
(2026-03-20) |
-0.02 | -0.48% | 148,161,100 | 0 | 0 |
4.12
7.52
4.12
|
|
12 tháng
(2025-09-22) |
-0.02 | -0.48% | 384,736,300 | 0 | 0 |
4.12
9.55
4.12
|
|
24 tháng
(2024-09-26) |
-0.02 | -0.48% | 943,016,100 | 0 | 0 |
4.12
9.59
4.12
|
|
36 tháng
(2023-10-02) |
-1.73 | -29.57% | 1,358,228,400 | 0 | 0 |
4.12
9.59
4.12
|
|
60 tháng
(2021-10-12) |
-7.64 | -64.96% | 3,997,265,700 | -1,551,637 | -43.2 |
3.86
24.26
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
4.18
|
934,500 | 4.06 | 4.23 | 4.06 | 155,500 | 200 | 0 |
| 16/09/2026 |
4.12
|
695,500 | 4.12 | 4.16 | 4.09 | 0 | 0 | 0 |
| 15/09/2026 |
4.12
|
522,500 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 |
| 14/09/2026 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 11/09/2026 |
4.23
|
1,260,000 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 10/09/2026 |
4.41
|
1,020,900 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
| 09/09/2026 |
4.45
|
1,664,100 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
| 08/09/2026 |
4.45
|
568,400 | 4.50 | 4.51 | 4.44 | 0 | 0 | 0 |
| 07/09/2026 |
4.50
|
1,117,100 | 4.50 | 4.53 | 4.45 | 0 | 0 | 0 |
| 04/09/2026 |
4.51
|
568,800 | 4.48 | 4.55 | 4.48 | 0 | 0 | 0 |
| 03/09/2026 |
4.54
|
524,700 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
| 02/09/2026 |
6.75
|
2,682,900 | 6.90 | 6.90 | 6.66 | 0 | 0 | 0 |
| 01/09/2026 |
7.21
|
4,687,000 | 7.50 | 7.50 | 7.11 | 0 | 0 | 0 |
| 31/08/2026 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 28/08/2026 |
4.57
|
876,200 | 4.55 | 4.57 | 4.49 | 0 | 0 | 0 |
| 27/08/2026 |
4.56
|
649,100 | 4.60 | 4.62 | 4.54 | 0 | 0 | 0 |
| 26/08/2026 |
4.58
|
1,099,300 | 4.62 | 4.64 | 4.56 | 0 | 0 | 0 |
| 25/08/2026 |
4.64
|
735,500 | 4.69 | 4.70 | 4.61 | 0 | 0 | 0 |
| 24/08/2026 |
4.69
|
2,261,000 | 4.55 | 4.75 | 4.53 | 0 | 0 | 0 |
| 21/08/2026 |
4.55
|
1,312,000 | 4.45 | 4.56 | 4.41 | 0 | 0 | 0 |
| 20/08/2026 |
4.43
|
1,235,200 | 4.50 | 4.51 | 4.40 | 0 | 0 | 0 |
| 19/08/2026 |
4.50
|
570,900 | 4.55 | 4.57 | 4.48 | 0 | 0 | 0 |
| 18/08/2026 |
4.55
|
746,200 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 17/08/2026 |
4.56
|
862,800 | 4.53 | 4.59 | 4.51 | 0 | 0 | 0 |
| 14/08/2026 |
4.50
|
955,900 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 13/08/2026 |
4.58
|
1,481,200 | 4.63 | 4.68 | 4.56 | 0 | 0 | 0 |
| 12/08/2026 |
4.63
|
789,700 | 4.64 | 4.66 | 4.56 | 0 | 0 | 0 |
| 11/08/2026 |
4.64
|
952,200 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 |
| 10/08/2026 |
4.61
|
1,041,000 | 4.57 | 4.62 | 4.54 | 0 | 0 | 0 |
| 07/08/2026 |
4.55
|
774,500 | 4.52 | 4.60 | 4.51 | 0 | 0 | 0 |
| 06/08/2026 |
4.57
|
839,300 | 4.63 | 4.65 | 4.50 | 0 | 0 | 0 |
| 05/08/2026 |
4.61
|
989,500 | 4.63 | 4.73 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
4.64
|
926,100 | 4.68 | 4.69 | 4.59 | 0 | 0 | 0 |
| 03/08/2026 |
4.62
|
2,079,800 | 4.57 | 4.69 | 4.57 | 0 | 0 | 0 |
| 31/07/2026 |
4.57
|
800,800 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
| 30/07/2026 |
4.68
|
2,941,900 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
| 29/07/2026 |
4.54
|
625,300 | 4.55 | 4.56 | 4.46 | 0 | 0 | 0 |
| 28/07/2026 |
4.55
|
1,303,100 | 4.40 | 4.59 | 4.40 | 0 | 0 | 0 |
| 27/07/2026 |
4.48
|
651,800 | 4.62 | 4.72 | 4.48 | 0 | 0 | 0 |
| 24/07/2026 |
4.62
|
639,900 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 23/07/2026 |
4.71
|
1,262,800 | 4.70 | 4.75 | 4.50 | 0 | 0 | 0 |
| 22/07/2026 |
4.70
|
1,535,000 | 4.71 | 4.79 | 4.66 | 0 | 0 | 0 |
| 21/07/2026 |
4.70
|
1,357,100 | 4.73 | 4.82 | 4.68 | 0 | 0 | 0 |
| 20/07/2026 |
4.70
|
2,176,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 17/07/2026 |
5
|
1,334,800 | 5.07 | 5.12 | 5 | 0 | 0 | 0 |
| 16/07/2026 |
5.09
|
1,324,600 | 5.04 | 5.13 | 4.86 | 0 | 0 | 0 |
| 15/07/2026 |
5.07
|
1,153,400 | 5.19 | 5.20 | 5.01 | 0 | 0 | 0 |
| 14/07/2026 |
5.19
|
3,222,100 | 5.15 | 5.21 | 5 | 0 | 0 | 0 |
| 13/07/2026 |
5.15
|
2,885,300 | 5.38 | 5.48 | 5.15 | 0 | 0 | 0 |
| 10/07/2026 |
5.26
|
3,997,500 | 4.92 | 5.26 | 4.92 | 0 | 0 | 0 |
| 09/07/2026 |
4.92
|
560,000 | 5 | 5.01 | 4.92 | 0 | 0 | 0 |
| 08/07/2026 |
5
|
1,599,000 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
| 07/07/2026 |
4.91
|
1,045,600 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
| 06/07/2026 |
4.91
|
1,490,800 | 5 | 5.06 | 4.90 | 0 | 0 | 0 |
| 03/07/2026 |
5
|
2,575,800 | 5.06 | 5.07 | 4.91 | 0 | 0 | 0 |
| 02/07/2026 |
5.06
|
959,500 | 5.10 | 5.18 | 5.06 | 0 | 0 | 0 |
| 01/07/2026 |
5.10
|
571,000 | 5.09 | 5.10 | 5.06 | 0 | 0 | 0 |
| 30/06/2026 |
5.07
|
491,200 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 |
| 29/06/2026 |
5.07
|
1,293,900 | 5.05 | 5.11 | 5.03 | 0 | 0 | 0 |
| 26/06/2026 |
5.07
|
874,200 | 5.09 | 5.11 | 5.04 | 0 | 0 | 0 |
| 25/06/2026 |
5.10
|
932,500 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 24/06/2026 |
5.10
|
1,473,900 | 5.11 | 5.15 | 5.03 | 0 | 0 | 0 |
| 23/06/2026 |
5.09
|
595,100 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 22/06/2026 |
5.13
|
943,100 | 5.20 | 5.21 | 5.12 | 0 | 0 | 0 |
| 19/06/2026 |
5.21
|
700,400 | 5.21 | 5.28 | 5.19 | 0 | 0 | 0 |
| 18/06/2026 |
5.20
|
1,346,500 | 5.28 | 5.32 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.28
|
962,600 | 5.27 | 5.35 | 5.25 | 0 | 0 | 0 |
| 16/06/2026 |
5.26
|
1,467,300 | 5.21 | 5.27 | 5.16 | 0 | 0 | 0 |
| 15/06/2026 |
5.20
|
1,657,400 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
| 12/06/2026 |
5.15
|
662,800 | 5.20 | 5.21 | 5.15 | 0 | 0 | 0 |
| 11/06/2026 |
5.16
|
967,100 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
| 10/06/2026 |
5.19
|
1,374,900 | 5.04 | 5.24 | 5.04 | 0 | 0 | 0 |
| 09/06/2026 |
5.04
|
739,100 | 5.08 | 5.11 | 5.02 | 0 | 0 | 0 |
| 08/06/2026 |
5.04
|
1,348,900 | 5.13 | 5.15 | 5.03 | 0 | 0 | 0 |
| 05/06/2026 |
5.17
|
1,454,000 | 5.25 | 5.30 | 5.16 | 0 | 0 | 0 |
| 04/06/2026 |
5.25
|
1,232,200 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
| 03/06/2026 |
5.35
|
758,300 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 |
| 02/06/2026 |
5.20
|
1,989,600 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
| 01/06/2026 |
5.35
|
1,724,500 | 5.39 | 5.41 | 5.32 | 0 | 0 | 0 |
| 29/05/2026 |
5.28
|
956,700 | 5.36 | 5.43 | 5.28 | 0 | 0 | 0 |
| 28/05/2026 |
5.36
|
897,800 | 5.43 | 5.46 | 5.36 | 0 | 0 | 0 |
| 27/05/2026 |
5.43
|
1,071,500 | 5.49 | 5.51 | 5.42 | 0 | 0 | 0 |
| 26/05/2026 |
5.48
|
1,296,700 | 5.45 | 5.52 | 5.41 | 0 | 0 | 0 |
| 25/05/2026 |
5.45
|
1,631,200 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
| 22/05/2026 |
5.35
|
1,153,900 | 5.33 | 5.38 | 5.28 | 0 | 0 | 0 |
| 21/05/2026 |
5.35
|
1,085,700 | 5.42 | 5.43 | 5.21 | 0 | 0 | 0 |
| 20/05/2026 |
5.39
|
2,955,100 | 5.57 | 5.59 | 5.26 | 0 | 0 | 0 |
| 19/05/2026 |
5.60
|
1,182,800 | 5.61 | 5.66 | 5.57 | 0 | 0 | 0 |
| 18/05/2026 |
5.65
|
1,539,300 | 5.62 | 5.65 | 5.55 | 0 | 0 | 0 |
| 15/05/2026 |
5.65
|
919,700 | 5.66 | 5.69 | 5.62 | 0 | 0 | 0 |
| 14/05/2026 |
5.66
|
2,028,000 | 5.58 | 5.69 | 5.58 | 0 | 0 | 0 |
| 13/05/2026 |
5.60
|
1,449,100 | 5.70 | 5.75 | 5.59 | 0 | 0 | 0 |
| 12/05/2026 |
5.68
|
1,046,300 | 5.70 | 5.81 | 5.67 | 0 | 0 | 0 |
| 11/05/2026 |
5.66
|
1,589,400 | 5.77 | 5.79 | 5.65 | 0 | 0 | 0 |
| 08/05/2026 |
5.71
|
1,675,400 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
| 07/05/2026 |
5.80
|
2,490,900 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
| 06/05/2026 |
6
|
1,994,900 | 5.90 | 6 | 5.79 | 0 | 0 | 0 |
| 05/05/2026 |
5.83
|
1,715,900 | 5.95 | 6 | 5.80 | 0 | 0 | 0 |
| 04/05/2026 |
5.95
|
2,240,200 | 6.10 | 6.20 | 5.95 | 0 | 0 | 0 |
| 01/05/2026 |
7.39
|
2,635,100 | 7.51 | 7.61 | 7.33 | 0 | 0 | 0 |
| 30/04/2026 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |