| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.24 | -5.29% | 30,300 | -1,000 | 0 |
4.18
5
4.28
|
|
2 tháng
(2026-07-20) |
-0.66 | -13.31% | 135,800 | -1,000 | 0 |
4.18
5
4.28
|
|
3 tháng
(2026-06-22) |
-0.57 | -11.70% | 165,200 | -1,000 | 0 |
4.18
5
4.28
|
|
6 tháng
(2026-03-23) |
-0.59 | -12.07% | 294,800 | -1,000 | 0 |
4.18
5
4.28
|
|
12 tháng
(2025-09-23) |
-0.84 | -16.34% | 1,105,000 | -1,000 | 0 |
4.18
5.20
4.28
|
|
24 tháng
(2024-09-30) |
-0.64 | -13% | 3,961,600 | -1,000 | 0 |
4.11
5.48
4.28
|
|
36 tháng
(2023-10-04) |
-0.30 | -6.50% | 7,475,600 | -1,000 | 0 |
3.76
5.48
4.28
|
|
60 tháng
(2021-10-14) |
-2.21 | -33.99% | 36,379,900 | -5,124 | 1.5 |
3.46
8.71
4.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4.28
|
1,100 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 |
| 17/09/2026 |
4.30
|
400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/09/2026 |
4.18
|
8,800 | 4.30 | 4.35 | 4.18 | 0 | 1,000 | 0 |
| 15/09/2026 |
4.45
|
600 | 4.35 | 4.45 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4.49
|
200 | 4.35 | 4.49 | 4.35 | 0 | 0 | 0 |
| 11/09/2026 |
4.55
|
1,200 | 4.52 | 4.80 | 4.40 | 0 | 0 | 0 |
| 10/09/2026 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/09/2026 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/09/2026 |
4.53
|
300 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
| 07/09/2026 |
4.30
|
500 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 |
| 04/09/2026 |
4.37
|
2,500 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
| 03/09/2026 |
4.31
|
900 | 4.49 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/09/2026 |
4.95
|
6,400 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
| 01/09/2026 |
5
|
2,100 | 5 | 5.03 | 5 | 0 | 0 | 0 |
| 31/08/2026 |
4.49
|
200 | 4.35 | 4.49 | 4.35 | 0 | 0 | 0 |
| 28/08/2026 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/08/2026 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/08/2026 |
4.54
|
200 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 25/08/2026 |
4.60
|
2,500 | 4.31 | 4.60 | 4.31 | 0 | 0 | 0 |
| 24/08/2026 |
4.51
|
600 | 4.44 | 4.54 | 4.41 | 0 | 0 | 0 |
| 21/08/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/08/2026 |
4.60
|
1,100 | 4.26 | 4.60 | 4.26 | 0 | 0 | 0 |
| 19/08/2026 |
4.54
|
1,600 | 4.21 | 4.55 | 4.21 | 0 | 0 | 0 |
| 18/08/2026 |
4.40
|
2,900 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 17/08/2026 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 14/08/2026 |
4.59
|
4,200 | 4.42 | 4.68 | 4.20 | 0 | 0 | 0 |
| 13/08/2026 |
4.41
|
14,800 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
| 12/08/2026 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/08/2026 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/08/2026 |
4.70
|
800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/08/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/08/2026 |
4.70
|
6,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/08/2026 |
4.79
|
7,600 | 4.80 | 4.81 | 4.50 | 0 | 0 | 0 |
| 04/08/2026 |
4.50
|
14,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/08/2026 |
4.50
|
7,500 | 4.50 | 4.51 | 4.50 | 0 | 0 | 0 |
| 31/07/2026 |
4.50
|
10,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/07/2026 |
4.60
|
4,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.70
|
2,000 | 4.46 | 4.70 | 4.46 | 0 | 0 | 0 |
| 28/07/2026 |
4.45
|
11,100 | 4.50 | 4.62 | 4.40 | 0 | 0 | 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 | 0 | 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 | 0 | 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 | 0 | 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 |