| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.20 | -4.44% | 29,300 | -300 | -0.0 |
4
4.70
4.30
|
|
2 tháng
(2026-07-20) |
-0.50 | -10.42% | 86,400 | -300 | -0.0 |
3.70
4.90
4.30
|
|
3 tháng
(2026-06-19) |
-0.40 | -8.51% | 97,500 | -300 | -0.0 |
3.70
4.90
4.30
|
|
6 tháng
(2026-03-23) |
-0.50 | -10.42% | 682,300 | -4,800 | -0.0 |
3.70
5
4.30
|
|
12 tháng
(2025-09-22) |
-0.40 | -8.51% | 1,173,500 | -14,800 | -0.1 |
3.70
5.20
4.30
|
|
24 tháng
(2024-09-27) |
-0.90 | -17.31% | 6,093,555 | -18,500 | -0.1 |
3.70
8.60
4.30
|
|
36 tháng
(2023-10-03) |
0.70 | 19.44% | 20,944,076 | -17,500 | -0.1 |
3.30
14.40
4.30
|
|
60 tháng
(2021-10-13) |
-1.90 | -30.65% | 32,044,074 | -34,007 | -0.3 |
3
14.40
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/09/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/09/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/09/2026 |
4.30
|
1,300 | 3.70 | 4.30 | 3.60 | 0 | 300 | -0.0 |
| 10/09/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/09/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/09/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/09/2026 |
4
|
2,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/09/2026 |
4.20
|
5,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/09/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/09/2026 |
4.50
|
400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/09/2026 |
4.50
|
300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 31/08/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/08/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/08/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.40
|
7,500 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/08/2026 |
4.30
|
7,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/08/2026 |
4.70
|
900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/08/2026 |
4.60
|
900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/08/2026 |
4.40
|
200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 18/08/2026 |
4.50
|
2,100 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/08/2026 |
4.50
|
200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/08/2026 |
4.30
|
400 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 13/08/2026 |
4.10
|
3,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/08/2026 |
4.50
|
800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 11/08/2026 |
4.10
|
1,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 10/08/2026 |
3.80
|
28,500 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 07/08/2026 |
4
|
600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 06/08/2026 |
3.70
|
3,300 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
| 05/08/2026 |
4
|
1,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/08/2026 |
4.30
|
2,200 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 03/08/2026 |
4.30
|
11,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 31/07/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/07/2026 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/07/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/07/2026 |
4.90
|
300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/07/2026 |
4.80
|
2,300 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 24/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/07/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/07/2026 |
4.80
|
400 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 10/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/07/2026 |
4.80
|
300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/07/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/07/2026 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/07/2026 |
4.40
|
7,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/07/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/06/2026 |
4.90
|
500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/06/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/06/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/06/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/06/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/06/2026 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.40
|
4,700 | 4.50 | 5.10 | 4.40 | 0 | 0 | 0 |
| 16/06/2026 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/06/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/06/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/06/2026 |
4.50
|
700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
500 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2026 |
4.70
|
1,700 | 4 | 4.70 | 4 | 0 | 1,500 | -0.0 |
| 03/06/2026 |
4.30
|
3,700 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
11,400 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
| 28/05/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/05/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
4.70
|
4,000 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/05/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.70
|
1,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/05/2026 |
4.70
|
1,600 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
4.60
|
2,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/05/2026 |
4.30
|
1,600 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.60
|
4,000 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/05/2026 |
4.50
|
1,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/05/2026 |
4.40
|
1,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/05/2026 |
4.50
|
14,900 | 4.40 | 4.50 | 4.30 | 0 | 3,000 | -0.0 |
| 07/05/2026 |
4.40
|
4,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/05/2026 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
18,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/05/2026 |
4.40
|
1,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/05/2026 |
4.50
|
16,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/04/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |