| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.04 | 0.86% | 41,400 | -600 | 0 |
4.45
5
4.45
|
|
2 tháng
(2026-05-29) |
-0.10 | -2.08% | 77,000 | -600 | 0 |
4.45
5
4.45
|
|
3 tháng
(2026-04-29) |
-0.28 | -5.62% | 119,500 | -600 | 0 |
4.45
5
4.45
|
|
6 tháng
(2026-01-29) |
-0.28 | -5.62% | 375,000 | 12,300 | 0.1 |
4.45
5.02
4.45
|
|
12 tháng
(2025-08-04) |
-0.48 | -9.27% | 1,544,000 | -213,700 | -1.1 |
4.45
5.25
4.45
|
|
24 tháng
(2024-08-07) |
-0.44 | -8.63% | 3,949,900 | -152,022 | -0.8 |
4.45
5.48
4.45
|
|
36 tháng
(2023-08-14) |
0 | -0.02% | 9,197,100 | 61,748 | 0.5 |
4.19
5.48
4.45
|
|
60 tháng
(2021-08-23) |
-1.33 | -22.07% | 38,976,500 | 39,919 | -0.2 |
3.85
8.71
4.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
4.70
|
2,000 | 4.46 | 4.70 | 4.46 | 0 | 2,000 | 0 |
| 28/07/2026 |
4.45
|
11,100 | 4.50 | 4.62 | 4.40 | 0 | 10,000 | 0 |
| 27/07/2026 |
4.70
|
1,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/07/2026 |
4.65
|
1,400 | 4.55 | 4.65 | 4.55 | 0 | 300 | 0 |
| 23/07/2026 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 22/07/2026 |
4.89
|
3,900 | 4.60 | 4.89 | 4.60 | 0 | 0 | 0 |
| 21/07/2026 |
4.62
|
12,500 | 4.62 | 4.90 | 4.62 | 0 | 0 | 0 |
| 20/07/2026 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 17/07/2026 |
4.65
|
1,100 | 4.95 | 4.95 | 4.65 | 0 | 100 | 0 |
| 16/07/2026 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 15/07/2026 |
4.65
|
1,600 | 5 | 5 | 4.65 | 0 | 200 | 0 |
| 14/07/2026 |
4.98
|
12,600 | 4.70 | 4.98 | 4.65 | 0 | 0 | 0 |
| 13/07/2026 |
5
|
1,800 | 4.65 | 5 | 4.65 | 0 | 0 | 0 |
| 10/07/2026 |
4.70
|
700 | 4.65 | 4.70 | 4.65 | 0 | 0 | 0 |
| 09/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/07/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/07/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/07/2026 |
4.65
|
400 | 4.66 | 4.66 | 4.65 | 0 | 0 | 0 |
| 03/07/2026 |
4.80
|
1,000 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 |
| 02/07/2026 |
4.89
|
1,800 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 |
| 01/07/2026 |
4.65
|
600 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
| 30/06/2026 |
4.97
|
400 | 4.97 | 4.97 | 4.96 | 0 | 0 | 0 |
| 29/06/2026 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 26/06/2026 |
4.66
|
2,600 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 25/06/2026 |
4.66
|
800 | 4.65 | 4.66 | 4.65 | 0 | 0 | 0 |
| 24/06/2026 |
4.84
|
1,200 | 4.66 | 4.84 | 4.66 | 0 | 0 | 0 |
| 23/06/2026 |
4.96
|
400 | 4.97 | 4.97 | 4.96 | 0 | 0 | 0 |
| 22/06/2026 |
4.87
|
2,100 | 4.70 | 4.87 | 4.61 | 0 | 0 | 0 |
| 19/06/2026 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 18/06/2026 |
4.87
|
200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 17/06/2026 |
4.89
|
16,200 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
| 16/06/2026 |
4.90
|
600 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
| 15/06/2026 |
4.92
|
1,300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 12/06/2026 |
4.91
|
1,900 | 4.62 | 4.91 | 4.61 | 0 | 0 | 0 |
| 11/06/2026 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 10/06/2026 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/06/2026 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 08/06/2026 |
4.61
|
1,100 | 4.62 | 4.62 | 4.61 | 0 | 0 | 0 |
| 05/06/2026 |
4.90
|
400 | 4.71 | 4.90 | 4.71 | 0 | 0 | 0 |
| 04/06/2026 |
4.80
|
4,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/06/2026 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/05/2026 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
4.80
|
1,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/05/2026 |
4.85
|
500 | 4.62 | 4.85 | 4.61 | 0 | 0 | 0 |
| 25/05/2026 |
4.83
|
800 | 4.61 | 4.85 | 4.60 | 0 | 0 | 0 |
| 22/05/2026 |
4.75
|
2,600 | 4.89 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2026 |
4.80
|
13,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/05/2026 |
4.80
|
200 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 18/05/2026 |
4.89
|
1,300 | 4.90 | 4.90 | 4.88 | 0 | 0 | 0 |
| 15/05/2026 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 14/05/2026 |
4.83
|
4,800 | 4.70 | 4.84 | 4.62 | 0 | 0 | 0 |
| 13/05/2026 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 12/05/2026 |
4.85
|
1,000 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 |
| 11/05/2026 |
4.90
|
2,200 | 4.76 | 4.90 | 4.71 | 0 | 0 | 0 |
| 08/05/2026 |
4.75
|
5,700 | 4.84 | 4.89 | 4.75 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
1,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
3,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 29/04/2026 |
4.98
|
1,500 | 4.81 | 4.98 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.80
|
10,000 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 24/04/2026 |
4.95
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.95
|
1,700 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |
| 22/04/2026 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 21/04/2026 |
4.94
|
2,200 | 4.96 | 5 | 4.94 | 0 | 0 | 0 |
| 20/04/2026 |
4.94
|
1,500 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/04/2026 |
4.94
|
2,100 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
| 16/04/2026 |
4.92
|
4,600 | 4.94 | 4.94 | 4.91 | 0 | 1,000 | 0 |
| 15/04/2026 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 14/04/2026 |
4.95
|
1,700 | 4.95 | 4.95 | 4.95 | 0 | 1,000 | 0 |
| 13/04/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
1,500 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 08/04/2026 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 07/04/2026 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/04/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/04/2026 |
4.95
|
1,300 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.95
|
600 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
| 31/03/2026 |
4.95
|
3,600 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 30/03/2026 |
4.78
|
200 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
900 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 |
| 26/03/2026 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
10,600 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 24/03/2026 |
4.80
|
1,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.89
|
4,200 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
4.89
|
27,600 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 19/03/2026 |
4.90
|
7,400 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
27,800 | 4.97 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
8,300 | 5.02 | 5.02 | 4.90 | 0 | 200 | -0.0 |
| 16/03/2026 |
4.97
|
300 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
600 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
4.90
|
1,200 | 5 | 5 | 4.90 | 0 | 200 | -0.0 |
| 11/03/2026 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
25,300 | 4.80 | 4.90 | 4.61 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
1,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |