| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.50 | -11.11% | 210,200 | 0 | 0 |
3.80
4.50
4.30
|
|
2 tháng
(2026-06-04) |
-0.60 | -13.04% | 374,100 | 0 | 0 |
3.80
4.80
4.30
|
|
3 tháng
(2026-05-05) |
-0.90 | -18.37% | 635,100 | 0 | 0 |
3.80
5
4.30
|
|
6 tháng
(2026-02-04) |
-1.20 | -23.08% | 2,414,500 | -1,600 | -0.0 |
3.80
5.30
4.30
|
|
12 tháng
(2025-08-08) |
-1.70 | -29.82% | 4,939,900 | -1,600 | -0.0 |
3.80
5.70
4.30
|
|
24 tháng
(2024-08-13) |
-1.80 | -31.03% | 43,166,168 | -1,300 | 0.1 |
3.80
7.60
4.30
|
|
36 tháng
(2023-08-21) |
-0.80 | -16.67% | 63,426,060 | 5,700 | 0.2 |
3.80
7.60
4.30
|
|
60 tháng
(2021-08-30) |
-6.30 | -61.17% | 152,763,826 | 19,400 | 0.4 |
3
17
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/08/2026 |
4.30
|
14,200 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 31/07/2026 |
4
|
23,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/07/2026 |
4
|
34,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/07/2026 |
3.90
|
7,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 28/07/2026 |
4
|
2,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
3.90
|
1,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2026 |
3.90
|
7,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
7,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/07/2026 |
4
|
12,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/07/2026 |
4
|
12,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/07/2026 |
4
|
14,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.20
|
32,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
14,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2026 |
4.40
|
3,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.30
|
16,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.30
|
5,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/07/2026 |
4.40
|
5,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/07/2026 |
4.40
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/07/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 3.90 | 0 | 0 | 0 |
| 06/07/2026 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.50
|
19,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/07/2026 |
4.70
|
4,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/06/2026 |
4.40
|
9,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
1,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
11,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
13,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.60
|
6,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2026 |
4.60
|
28,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
3,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
17,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
7,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/06/2026 |
4.70
|
3,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
10,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/06/2026 |
4.70
|
11,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.80
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
2,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
1,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
4.70
|
32,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
1,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
5,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
7,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
4.90
|
34,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
5
|
46,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 25/05/2026 |
4.90
|
16,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.90
|
62,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
2,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/05/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
3,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/05/2026 |
4.70
|
8,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 15/05/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.90
|
21,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.80
|
7,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/05/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/05/2026 |
4.90
|
4,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.90
|
3,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.80
|
2,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/04/2026 |
4.90
|
3,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
6,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
3,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.90
|
63,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/04/2026 |
4.90
|
11,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 21/04/2026 |
5
|
8,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.10
|
22,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
19,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 16/04/2026 |
5
|
10,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/04/2026 |
4.80
|
13,300 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
56,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/04/2026 |
4.90
|
3,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
22,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/04/2026 |
4.80
|
10,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 08/04/2026 |
4.90
|
35,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.10
|
500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/04/2026 |
5
|
157,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
8,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/04/2026 |
4.90
|
13,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
42,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/03/2026 |
5
|
46,200 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
22,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
4,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
1,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/03/2026 |
4.80
|
118,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 24/03/2026 |
4.80
|
36,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.80
|
45,800 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 20/03/2026 |
4.80
|
53,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2026 |
4.80
|
60,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
14,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
209,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/03/2026 |
4.80
|
6,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/03/2026 |
4.80
|
4,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/03/2026 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |