| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1 | -17.86% | 39,500 | 0 | 0 |
4.30
5.60
5.40
|
|
2 tháng
(2026-04-20) |
-0.40 | -8% | 80,000 | 0 | 0 |
4.30
6
5.40
|
|
3 tháng
(2026-03-20) |
0.20 | 4.55% | 146,200 | 0 | 0 |
4.10
6
5.40
|
|
6 tháng
(2025-12-22) |
0.50 | 12.20% | 215,000 | 0 | 0 |
3.70
6
5.40
|
|
12 tháng
(2025-06-23) |
0.60 | 15% | 540,400 | 0 | 0 |
3.30
6
5.40
|
|
24 tháng
(2024-06-28) |
-0.30 | -6.12% | 1,501,487 | -2,100 | -0.0 |
3.30
6
5.40
|
|
36 tháng
(2023-07-04) |
0.20 | 4.55% | 2,483,790 | -2,500 | -0.0 |
3.30
6.90
5.40
|
|
60 tháng
(2021-07-14) |
-0.37 | -7.39% | 11,238,354 | 2,400 | 0.0 |
3.30
24.70
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/01/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/01/2026 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/01/2026 |
4.20
|
1,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/01/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/01/2026 |
4.10
|
2,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/01/2026 |
4.20
|
4,600 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 07/01/2026 |
4.40
|
2,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/01/2026 |
3.80
|
6,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/01/2026 |
4.10
|
3,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/12/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/12/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/12/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/12/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/12/2025 |
4.10
|
1,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/12/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/12/2025 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/12/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/12/2025 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/12/2025 |
4.40
|
2,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/12/2025 |
4.30
|
1,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 11/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/12/2025 |
4.30
|
300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/12/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/12/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/12/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/12/2025 |
4.70
|
900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/12/2025 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/11/2025 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/11/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/11/2025 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/11/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/11/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/11/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/11/2025 |
4
|
1,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/11/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/11/2025 |
4.20
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/11/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/11/2025 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/11/2025 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2025 |
4.10
|
700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/11/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/11/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/11/2025 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/11/2025 |
4.10
|
1,100 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/11/2025 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/11/2025 |
3.30
|
600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/11/2025 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/10/2025 |
3.90
|
2,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/10/2025 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/10/2025 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/10/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/10/2025 |
4.10
|
2,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/10/2025 |
3.90
|
1,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/10/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/10/2025 |
4
|
1,300 | 3.60 | 4.20 | 3.60 | 0 | 0 | 0 |
| 21/10/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4
|
2,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/10/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/10/2025 |
4.10
|
1,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/10/2025 |
4.30
|
1,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/10/2025 |
4.30
|
1,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/10/2025 |
4.10
|
8,600 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 09/10/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/10/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/10/2025 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/10/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/10/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/10/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/10/2025 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/09/2025 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/09/2025 |
4.30
|
12,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/09/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/09/2025 |
4.30
|
3,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/09/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/09/2025 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/09/2025 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/09/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/09/2025 |
4.30
|
300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/09/2025 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/09/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/09/2025 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/09/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/09/2025 |
4.10
|
9,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/09/2025 |
4.20
|
10,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/09/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/09/2025 |
4.30
|
6,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/09/2025 |
4.30
|
3,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/09/2025 |
4.30
|
16,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/09/2025 |
4.30
|
5,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/08/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
1,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/08/2025 |
4.40
|
300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |