| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.01 | 0.26% | 54,700 | 0 | 0 |
3.80
3.95
3.88
|
|
2 tháng
(2026-07-13) |
-0.01 | -0.26% | 247,000 | 0 | 0 |
3.80
3.97
3.88
|
|
3 tháng
(2026-06-15) |
-0.17 | -4.20% | 390,600 | 0 | 0 |
3.80
4.05
3.88
|
|
6 tháng
(2026-03-16) |
-0.02 | -0.51% | 839,900 | 0 | 0 |
3.72
4.10
3.88
|
|
12 tháng
(2025-09-16) |
-0.25 | -6.13% | 2,028,700 | -700 | -0.0 |
3.72
4.28
3.88
|
|
24 tháng
(2024-09-23) |
-0.22 | -5.48% | 6,315,500 | -10,500 | -0.0 |
3.68
4.28
3.88
|
|
36 tháng
(2023-09-27) |
-0.77 | -16.52% | 9,890,800 | -35,900 | -0.2 |
3.68
4.65
3.88
|
|
60 tháng
(2021-10-07) |
-3.58 | -47.96% | 58,543,000 | 145,613 | 1.7 |
3.29
8.46
3.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
3.99
|
2,100 | 4 | 4 | 3.91 | 0 | 200 | 0 |
| 15/04/2026 |
3.99
|
300 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 |
| 14/04/2026 |
3.97
|
6,800 | 3.89 | 3.97 | 3.88 | 200 | 0 | 0 |
| 13/04/2026 |
3.97
|
400 | 4.09 | 4.09 | 3.97 | 0 | 0 | 0 |
| 10/04/2026 |
3.97
|
700 | 3.95 | 3.97 | 3.95 | 0 | 0 | 0 |
| 09/04/2026 |
3.97
|
12,900 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 08/04/2026 |
3.99
|
15,000 | 4 | 4.02 | 3.98 | 0 | 0 | 0 |
| 07/04/2026 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/04/2026 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 03/04/2026 |
3.98
|
4,300 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 02/04/2026 |
3.91
|
700 | 3.90 | 3.91 | 3.90 | 0 | 0 | 0 |
| 01/04/2026 |
3.95
|
4,300 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 31/03/2026 |
3.95
|
4,600 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 30/03/2026 |
3.99
|
63,800 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
| 27/03/2026 |
3.99
|
4,000 | 3.97 | 3.99 | 3.96 | 0 | 0 | 0 |
| 26/03/2026 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/03/2026 |
3.99
|
1,900 | 3.92 | 4.04 | 3.80 | 0 | 0 | 0 |
| 24/03/2026 |
3.92
|
9,300 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 |
| 23/03/2026 |
3.92
|
4,300 | 3.91 | 3.95 | 3.78 | 0 | 0 | 0 |
| 20/03/2026 |
3.72
|
28,300 | 3.89 | 4.10 | 3.72 | 0 | 0 | 0 |
| 19/03/2026 |
3.95
|
3,300 | 3.91 | 3.99 | 3.90 | 0 | 0 | 0 |
| 18/03/2026 |
4.09
|
11,200 | 4 | 4.10 | 3.85 | 0 | 0 | 0 |
| 17/03/2026 |
3.98
|
1,700 | 3.90 | 3.98 | 3.82 | 0 | 0 | 0 |
| 16/03/2026 |
3.90
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/03/2026 |
3.90
|
12,300 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
| 12/03/2026 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/03/2026 |
4
|
60,600 | 3.85 | 4 | 3.74 | 0 | 0 | 0 |
| 10/03/2026 |
3.85
|
8,100 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
| 09/03/2026 |
3.90
|
6,600 | 4.15 | 4.15 | 3.67 | 0 | 0 | 0 |
| 06/03/2026 |
3.90
|
12,100 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 |
| 05/03/2026 |
3.90
|
9,100 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 04/03/2026 |
4
|
6,800 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
3.92
|
3,400 | 4 | 4 | 3.92 | 0 | 0 | 0 |
| 02/03/2026 |
4
|
7,500 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
5,800 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
| 26/02/2026 |
4.01
|
11,600 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 |
| 25/02/2026 |
3.98
|
3,100 | 3.92 | 4.01 | 3.91 | 0 | 0 | 0 |
| 24/02/2026 |
4.05
|
2,800 | 4 | 4.05 | 3.96 | 0 | 0 | 0 |
| 23/02/2026 |
4.08
|
4,500 | 4.02 | 4.08 | 3.98 | 0 | 0 | 0 |
| 13/02/2026 |
4.04
|
1,700 | 3.85 | 4.04 | 3.77 | 0 | 0 | 0 |
| 12/02/2026 |
4.04
|
700 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/02/2026 |
3.96
|
14,500 | 3.93 | 3.96 | 3.88 | 0 | 0 | 0 |
| 09/02/2026 |
3.94
|
12,600 | 3.94 | 3.95 | 3.80 | 0 | 0 | 0 |
| 06/02/2026 |
3.95
|
1,200 | 3.92 | 3.97 | 3.85 | 0 | 0 | 0 |
| 05/02/2026 |
3.94
|
3,300 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
| 04/02/2026 |
3.97
|
1,300 | 3.91 | 3.97 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
3.99
|
4,800 | 3.96 | 4.03 | 3.92 | 0 | 0 | 0 |
| 02/02/2026 |
3.96
|
6,700 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
| 30/01/2026 |
4.07
|
31,600 | 3.78 | 4.10 | 3.72 | 0 | 0 | 0 |
| 29/01/2026 |
3.98
|
33,400 | 3.90 | 3.98 | 3.73 | 0 | 0 | 0 |
| 28/01/2026 |
3.99
|
1,500 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 27/01/2026 |
4
|
2,200 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 26/01/2026 |
4
|
2,700 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2026 |
4.04
|
4,800 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
| 21/01/2026 |
4.06
|
1,800 | 4.02 | 4.08 | 4 | 0 | 0 | 0 |
| 20/01/2026 |
4.01
|
10,600 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 |
| 19/01/2026 |
4.02
|
2,100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 16/01/2026 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/01/2026 |
4.02
|
15,200 | 4.01 | 4.02 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.01
|
13,300 | 4 | 4.01 | 4 | 0 | 400 | -0.0 |
| 13/01/2026 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/01/2026 |
4
|
3,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2026 |
4.03
|
5,900 | 4.03 | 4.05 | 3.83 | 0 | 0 | 0 |
| 08/01/2026 |
4.05
|
5,000 | 4.04 | 4.05 | 4 | 0 | 0 | 0 |
| 07/01/2026 |
4.04
|
14,100 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 |
| 06/01/2026 |
3.98
|
2,600 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 05/01/2026 |
3.96
|
19,100 | 3.96 | 3.96 | 3.80 | 0 | 200 | -0.0 |
| 31/12/2025 |
3.92
|
3,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/12/2025 |
4
|
12,100 | 4.05 | 4.09 | 3.80 | 0 | 0 | 0 |
| 29/12/2025 |
3.83
|
34,000 | 4 | 4 | 3.83 | 0 | 0 | 0 |
| 26/12/2025 |
4
|
4,300 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 25/12/2025 |
4.08
|
6,400 | 4 | 4.09 | 3.99 | 0 | 0 | 0 |
| 24/12/2025 |
3.90
|
12,000 | 3.96 | 4.11 | 3.86 | 0 | 0 | 0 |
| 23/12/2025 |
4.10
|
4,400 | 4.05 | 4.14 | 3.99 | 0 | 0 | 0 |
| 22/12/2025 |
4.05
|
68,500 | 4 | 4.14 | 3.99 | 0 | 0 | 0 |
| 19/12/2025 |
4
|
5,700 | 3.99 | 4 | 3.94 | 0 | 0 | 0 |
| 18/12/2025 |
4
|
10,500 | 4 | 4 | 3.89 | 0 | 0 | 0 |
| 17/12/2025 |
4.04
|
2,700 | 4.04 | 4.05 | 3.77 | 0 | 0 | 0 |
| 16/12/2025 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 15/12/2025 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/12/2025 |
4.04
|
1,600 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
| 11/12/2025 |
4.05
|
1,600 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
| 10/12/2025 |
4.05
|
3,200 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 09/12/2025 |
4.09
|
800 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 |
| 08/12/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/12/2025 |
3.97
|
42,100 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 04/12/2025 |
4.08
|
12,100 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
| 03/12/2025 |
4.11
|
6,900 | 4.14 | 4.22 | 4.09 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
3.95
|
5,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
| 01/12/2025 |
4.05
|
7,100 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
| 28/11/2025 |
4.09
|
30,900 | 4.05 | 4.09 | 4 | 0 | 0 | 0 |
| 27/11/2025 |
4.12
|
7,400 | 4.11 | 4.14 | 4.03 | 0 | 0 | 0 |
| 26/11/2025 |
4.09
|
1,800 | 4.12 | 4.12 | 4.09 | 200 | 0 | 0.0 |
| 25/11/2025 |
4.14
|
4,000 | 4.10 | 4.34 | 4.10 | 0 | 0 | 0 |
| 24/11/2025 |
4.07
|
2,900 | 4.07 | 4.08 | 4 | 0 | 0 | 0 |
| 21/11/2025 |
4.08
|
1,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 20/11/2025 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 19/11/2025 |
4.08
|
16,100 | 4.08 | 4.10 | 4.03 | 0 | 1,500 | -0.0 |