| 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) |
0.10 | 1.89% | 33,900 | 0 | 0 |
5.30
5.70
5.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 92,600 | 0 | 0 |
4.80
5.70
5.50
|
|
3 tháng
(2026-06-22) |
-0.10 | -1.82% | 136,400 | 0 | 0 |
4.80
5.70
5.50
|
|
6 tháng
(2026-03-23) |
0.21 | 3.96% | 601,400 | 0 | 0 |
4.80
5.70
5.50
|
|
12 tháng
(2025-09-23) |
0.02 | 0.37% | 1,609,100 | -200 | -0.0 |
4.80
5.70
5.50
|
|
24 tháng
(2024-09-30) |
-1.80 | -25.04% | 5,941,252 | -300 | 0.0 |
4.41
7.56
5.50
|
|
36 tháng
(2023-10-04) |
-4.88 | -47.47% | 20,918,723 | -200 | 0.0 |
4.41
10.28
5.50
|
|
60 tháng
(2021-10-14) |
-2.08 | -27.85% | 29,972,629 | -200 | 0.0 |
4.03
14.82
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.19
|
13,200 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 30/04/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 29/04/2026 |
5.19
|
5,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/04/2026 |
5.19
|
17,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 27/04/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/04/2026 |
5.29
|
1,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 23/04/2026 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 22/04/2026 |
5.29
|
3,700 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 21/04/2026 |
5.29
|
3,000 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 20/04/2026 |
5.29
|
2,100 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 17/04/2026 |
5.29
|
8,300 | 5.29 | 5.38 | 4.55 | 0 | 0 | 0 |
| 16/04/2026 |
5.29
|
2,200 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 |
| 15/04/2026 |
5.29
|
2,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 14/04/2026 |
5.29
|
6,000 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 13/04/2026 |
5.19
|
13,600 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 10/04/2026 |
5.29
|
2,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 09/04/2026 |
5.19
|
5,400 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 08/04/2026 |
5.29
|
4,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 07/04/2026 |
5.19
|
13,600 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 06/04/2026 |
5.29
|
7,600 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 03/04/2026 |
5.38
|
7,700 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 02/04/2026 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 01/04/2026 |
5.29
|
9,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 31/03/2026 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 30/03/2026 |
5.38
|
600 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
| 27/03/2026 |
5.38
|
6,500 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 26/03/2026 |
5.38
|
8,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 25/03/2026 |
5.38
|
13,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 24/03/2026 |
5.29
|
10,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/03/2026 |
5.19
|
3,200 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
| 20/03/2026 |
5.29
|
21,800 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 19/03/2026 |
5.38
|
8,500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 18/03/2026 |
5.38
|
27,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 17/03/2026 |
5.38
|
6,600 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 16/03/2026 |
5.29
|
21,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 13/03/2026 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 12/03/2026 |
5.29
|
21,100 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 11/03/2026 |
5.29
|
8,600 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 |
| 10/03/2026 |
5.01
|
13,400 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 09/03/2026 |
4.92
|
62,600 | 5.38 | 5.38 | 4.82 | 0 | 0 | 0 |
| 06/03/2026 |
5.29
|
7,500 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 |
| 05/03/2026 |
5.47
|
8,200 | 5.75 | 5.75 | 5.38 | 0 | 0 | 0 |
| 04/03/2026 |
5.57
|
87,000 | 5.29 | 5.94 | 5.29 | 0 | 0 | 0 |
| 03/03/2026 |
5.29
|
15,700 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 02/03/2026 |
5.19
|
9,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 27/02/2026 |
5.29
|
4,400 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 |
| 26/02/2026 |
5.29
|
11,800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/02/2026 |
5.19
|
5,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 24/02/2026 |
5.19
|
6,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/02/2026 |
5.19
|
3,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/02/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 19/02/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 18/02/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/02/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/02/2026 |
5.01
|
2,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 13/02/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/02/2026 |
5.19
|
1,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 11/02/2026 |
5.19
|
2,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/02/2026 |
5.19
|
1,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 09/02/2026 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/02/2026 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/02/2026 |
5.19
|
1,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/02/2026 |
5.19
|
700 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 03/02/2026 |
5.19
|
1,100 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 |
| 02/02/2026 |
5.01
|
2,300 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 30/01/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/01/2026 |
5.01
|
4,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 28/01/2026 |
5.01
|
2,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 27/01/2026 |
5.10
|
5,500 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
| 26/01/2026 |
5.10
|
1,200 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 23/01/2026 |
5.01
|
38,200 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
| 22/01/2026 |
5.01
|
13,500 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
| 21/01/2026 |
5.19
|
13,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 20/01/2026 |
5.19
|
3,300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/01/2026 |
5.19
|
11,500 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 16/01/2026 |
5.29
|
3,100 | 5.19 | 5.29 | 5.19 | 0 | 200 | -0.0 |
| 15/01/2026 |
5.19
|
15,000 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 14/01/2026 |
5.29
|
2,100 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 13/01/2026 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/01/2026 |
5.19
|
13,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 09/01/2026 |
5.29
|
2,300 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 08/01/2026 |
5.19
|
4,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 07/01/2026 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/01/2026 |
5.29
|
3,400 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 05/01/2026 |
5.19
|
13,200 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 02/01/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/01/2026 |
5.19
|
10,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 31/12/2025 |
5.19
|
10,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 30/12/2025 |
5.29
|
400 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/12/2025 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 26/12/2025 |
5.19
|
21,000 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 25/12/2025 |
5.29
|
7,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 24/12/2025 |
5.29
|
27,700 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/12/2025 |
5.29
|
7,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 22/12/2025 |
5.29
|
16,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 19/12/2025 |
5.29
|
2,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 18/12/2025 |
5.38
|
8,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 17/12/2025 |
5.29
|
3,400 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 16/12/2025 |
5.29
|
8,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 15/12/2025 |
5.29
|
12,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |