| 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) |
-0.30 | -7.32% | 742,200 | 0 | 0 |
3.60
4.80
3.90
|
|
2 tháng
(2026-07-20) |
-0.30 | -7.32% | 822,800 | 0 | 0 |
3.60
4.80
3.90
|
|
3 tháng
(2026-06-19) |
-0.50 | -11.63% | 1,074,500 | 0 | 0 |
3.60
4.80
3.90
|
|
6 tháng
(2026-03-23) |
-0.60 | -13.64% | 4,363,600 | 0 | 0 |
3.60
4.80
3.90
|
|
12 tháng
(2025-09-22) |
-0.80 | -17.39% | 16,946,500 | 9,000 | 0.0 |
3.60
5.20
3.90
|
|
24 tháng
(2024-09-27) |
-0.10 | -2.56% | 45,423,250 | 3,499 | 0.0 |
3.50
8.40
3.90
|
|
36 tháng
(2023-10-03) |
-0.10 | -2.56% | 130,122,303 | -36,971 | -0.3 |
3.40
9.80
3.90
|
|
60 tháng
(2021-10-13) |
-8.96 | -70.22% | 162,592,020 | 2,720 | 0.3 |
3.20
16.48
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.40
|
36,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/04/2026 |
4.40
|
18,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/04/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/04/2026 |
4.50
|
32,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2026 |
4.50
|
16,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
4.60
|
108,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/04/2026 |
4.60
|
6,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/04/2026 |
4.70
|
1,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2026 |
4.70
|
204,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2026 |
4.70
|
83,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/04/2026 |
4.60
|
86,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
14,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.60
|
22,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
53,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/04/2026 |
4.50
|
87,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
8,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
88,000 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/04/2026 |
4.70
|
44,500 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 03/04/2026 |
4.50
|
129,300 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/04/2026 |
4.80
|
71,400 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 01/04/2026 |
4.80
|
314,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
261,100 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 30/03/2026 |
4.60
|
43,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.60
|
36,300 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
38,200 | 5.30 | 5.40 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.80
|
143,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
4.30
|
81,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/03/2026 |
4.40
|
3,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/03/2026 |
4.40
|
4,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2026 |
4.50
|
800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/03/2026 |
4.40
|
24,000 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 17/03/2026 |
4.60
|
19,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
18,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/03/2026 |
4.60
|
20,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2026 |
4.50
|
18,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.60
|
96,600 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 10/03/2026 |
4.30
|
31,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/03/2026 |
4
|
171,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.40
|
134,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/03/2026 |
4.40
|
184,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2026 |
4.20
|
69,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/03/2026 |
4.20
|
51,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/03/2026 |
4.20
|
330,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.30
|
31,900 | 4.30 | 4.30 | 4.20 | 2,000 | 0 | 0.0 |
| 26/02/2026 |
4.30
|
22,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
40,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
105,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4.20
|
147,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/02/2026 |
4.20
|
24,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
4,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
118,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/02/2026 |
4
|
140,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4.10
|
66,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
74,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
4
|
18,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
169,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/02/2026 |
4.10
|
30,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2026 |
4.10
|
62,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.10
|
38,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.20
|
9,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/01/2026 |
4.10
|
5,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/01/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.20
|
258,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
20,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/01/2026 |
4.20
|
95,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
94,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
113,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/01/2026 |
4.40
|
35,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/01/2026 |
4.40
|
122,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/01/2026 |
4.40
|
70,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.40
|
190,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/01/2026 |
4.50
|
179,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
4.60
|
124,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
423,000 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 08/01/2026 |
4.60
|
1,047,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
1,177,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.60
|
621,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
489,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/01/2026 |
4.10
|
38,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/01/2026 |
4.50
|
18,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
18,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
6,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.30
|
1,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.50
|
11,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.50
|
26,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.40
|
16,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
10,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
10,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
8,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2025 |
4.50
|
4,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/12/2025 |
4.30
|
5,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/12/2025 |
4.40
|
162,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
90,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |