| 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) |
0.10 | 2.33% | 240,400 | -500 | -0.0 |
3.80
4.50
4.40
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 626,200 | -500 | -0.0 |
3.80
4.60
4.40
|
|
3 tháng
(2026-06-19) |
-0.30 | -6.38% | 877,000 | -500 | -0.0 |
3.70
4.70
4.40
|
|
6 tháng
(2026-03-23) |
0.70 | 18.92% | 3,676,800 | -500 | -0.0 |
3.70
5.90
4.40
|
|
12 tháng
(2025-09-22) |
0.40 | 10% | 4,487,000 | 1,500 | 0.0 |
3.50
5.90
4.40
|
|
24 tháng
(2024-09-27) |
0.10 | 2.33% | 8,127,719 | 600 | 0.0 |
3.50
5.90
4.40
|
|
36 tháng
(2023-10-03) |
-1.20 | -21.43% | 11,240,423 | -295,700 | -1.5 |
3.50
6
4.40
|
|
60 tháng
(2021-10-13) |
-3.70 | -45.68% | 43,164,855 | -294,700 | -1.5 |
3.50
27.60
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
4.40
|
3,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/09/2026 |
4.40
|
1,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/09/2026 |
4.20
|
12,000 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/09/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/09/2026 |
4.40
|
3,600 | 4.30 | 4.40 | 4.20 | 0 | 500 | -0.0 |
| 10/09/2026 |
4.40
|
2,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/09/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/09/2026 |
4.40
|
2,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/09/2026 |
4.40
|
19,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/09/2026 |
4.50
|
6,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/09/2026 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/09/2026 |
3.80
|
1,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 01/09/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/08/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/08/2026 |
4.50
|
25,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/08/2026 |
4.50
|
6,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.50
|
21,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
22,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/08/2026 |
4.50
|
5,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/08/2026 |
4.50
|
1,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/08/2026 |
4.50
|
1,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/08/2026 |
4.40
|
81,000 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 18/08/2026 |
4.30
|
26,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/08/2026 |
4.50
|
300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/08/2026 |
4.50
|
6,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/08/2026 |
4.50
|
90,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/08/2026 |
4.40
|
15,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/08/2026 |
4.40
|
13,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/08/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/08/2026 |
4.50
|
2,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/08/2026 |
4.50
|
20,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/08/2026 |
4.60
|
1,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
4.60
|
42,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/08/2026 |
4.60
|
30,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/07/2026 |
4.50
|
4,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/07/2026 |
4.50
|
9,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.50
|
1,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/07/2026 |
4.50
|
1,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/07/2026 |
4.50
|
5,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2026 |
4.50
|
12,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2026 |
4.50
|
14,700 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
14,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/07/2026 |
4.50
|
87,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
11,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.50
|
18,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/07/2026 |
4.50
|
12,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.60
|
19,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/07/2026 |
4.60
|
41,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/07/2026 |
4.60
|
2,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/07/2026 |
4.50
|
2,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/07/2026 |
4.60
|
1,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/07/2026 |
4.60
|
23,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/07/2026 |
4.60
|
200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.60
|
44,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.60
|
17,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/07/2026 |
3.70
|
700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/07/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/06/2026 |
4.60
|
3,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
2,500 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/06/2026 |
4.40
|
7,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
9,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.70
|
22,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.50
|
2,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
10,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
6,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/06/2026 |
4.80
|
2,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
14,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.80
|
6,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.80
|
23,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
34,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
19,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.50
|
14,200 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
5,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
53,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
4,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
21,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
43,800 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.10
|
71,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
4.90
|
45,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
9,600 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
10,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
24,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
4,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
24,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.20
|
9,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 20/05/2026 |
4.30
|
16,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 19/05/2026 |
4.40
|
21,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/05/2026 |
4.50
|
15,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
8,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2026 |
4.50
|
4,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.50
|
44,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
33,600 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
31,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/05/2026 |
4.90
|
13,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
11,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
24,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.80
|
32,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
5
|
14,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/05/2026 |
3.70
|
2,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/04/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |