| 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) |
0.90 | 8.11% | 27,200 | 0 | 0 |
4.80
13.40
13.40
|
|
2 tháng
(2026-07-20) |
0.90 | 8.11% | 255,300 | 0 | 0 |
4.80
13.40
13.40
|
|
3 tháng
(2026-06-22) |
2.90 | 31.87% | 566,200 | 0 | 0 |
4.70
13.40
13.40
|
|
6 tháng
(2026-03-23) |
7.42 | 162.04% | 1,523,100 | 0 | 0 |
4.49
13.40
13.40
|
|
12 tháng
(2025-09-23) |
6.86 | 133.65% | 2,957,700 | 0 | 0 |
4.39
13.40
13.40
|
|
24 tháng
(2024-09-30) |
6.27 | 109.59% | 12,287,414 | 0 | 0 |
3.96
13.40
13.40
|
|
36 tháng
(2023-10-13) |
2.57 | 27.25% | 13,506,685 | 0 | 0 |
3.96
13.40
13.40
|
|
60 tháng
(2023-01-13) |
2.57 | 27.25% | 13,685,185 | 0 | 0 |
3.96
13.40
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.61
|
1,100 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 |
| 30/04/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 29/04/2026 |
4.95
|
57,000 | 4.77 | 4.95 | 4.67 | 0 | 0 | 0 |
| 28/04/2026 |
4.67
|
8,900 | 4.77 | 4.95 | 4.67 | 0 | 0 | 0 |
| 27/04/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 24/04/2026 |
4.86
|
1,200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
| 23/04/2026 |
4.77
|
15,100 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
| 22/04/2026 |
4.95
|
2,600 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
| 21/04/2026 |
4.95
|
12,600 | 4.86 | 4.95 | 4.67 | 0 | 0 | 0 |
| 20/04/2026 |
4.86
|
3,400 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
| 17/04/2026 |
4.77
|
9,000 | 4.86 | 5.05 | 4.77 | 0 | 0 | 0 |
| 16/04/2026 |
4.77
|
200 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
| 15/04/2026 |
4.86
|
200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
| 14/04/2026 |
4.86
|
4,200 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
| 13/04/2026 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 10/04/2026 |
4.77
|
300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 09/04/2026 |
4.67
|
3,200 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
| 08/04/2026 |
4.67
|
1,200 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
| 07/04/2026 |
4.67
|
6,600 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 |
| 06/04/2026 |
4.77
|
2,300 | 4.67 | 4.77 | 4.58 | 0 | 0 | 0 |
| 03/04/2026 |
4.67
|
19,300 | 4.86 | 4.86 | 4.30 | 0 | 0 | 0 |
| 02/04/2026 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 01/04/2026 |
4.77
|
6,300 | 5.23 | 5.23 | 4.77 | 0 | 0 | 0 |
| 31/03/2026 |
5.14
|
10,700 | 4.77 | 5.33 | 4.77 | 0 | 0 | 0 |
| 30/03/2026 |
4.67
|
5,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 27/03/2026 |
4.49
|
1,500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 26/03/2026 |
4.49
|
600 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 25/03/2026 |
4.58
|
200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 24/03/2026 |
4.58
|
3,400 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 23/03/2026 |
4.58
|
500 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 20/03/2026 |
4.58
|
700 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 |
| 19/03/2026 |
4.67
|
12,900 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 |
| 18/03/2026 |
4.77
|
4,400 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 |
| 17/03/2026 |
4.58
|
2,600 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 16/03/2026 |
4.58
|
8,100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 13/03/2026 |
4.58
|
14,900 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 12/03/2026 |
4.58
|
2,000 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
| 11/03/2026 |
4.67
|
3,000 | 4.86 | 4.86 | 4.58 | 0 | 0 | 0 |
| 10/03/2026 |
4.58
|
5,300 | 5.05 | 5.05 | 4.58 | 0 | 0 | 0 |
| 09/03/2026 |
4.49
|
1,100 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 06/03/2026 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 05/03/2026 |
4.58
|
1,600 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
| 04/03/2026 |
4.58
|
3,900 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
| 03/03/2026 |
4.67
|
2,800 | 4.86 | 4.86 | 4.58 | 0 | 0 | 0 |
| 02/03/2026 |
4.77
|
1,500 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 |
| 27/02/2026 |
4.77
|
1,100 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
| 26/02/2026 |
4.77
|
2,800 | 5.14 | 5.14 | 4.67 | 0 | 0 | 0 |
| 25/02/2026 |
4.58
|
6,100 | 4.67 | 4.77 | 4.58 | 0 | 0 | 0 |
| 24/02/2026 |
4.58
|
6,800 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 |
| 23/02/2026 |
4.49
|
4,600 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
| 20/02/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 19/02/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 18/02/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 17/02/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 16/02/2026 |
10.47
|
1,500 | 9.53 | 10.93 | 9.53 | 0 | 0 | 0 |
| 13/02/2026 |
4.58
|
11,800 | 4.49 | 4.58 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.39
|
1,000 | 4.49 | 4.58 | 4.39 | 0 | 0 | 0 |
| 11/02/2026 |
4.49
|
2,500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 10/02/2026 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 09/02/2026 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 06/02/2026 |
4.39
|
4,200 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
| 05/02/2026 |
4.49
|
2,900 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 04/02/2026 |
4.58
|
1,500 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 |
| 03/02/2026 |
4.39
|
5,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 02/02/2026 |
4.49
|
21,000 | 4.58 | 4.58 | 4.21 | 0 | 0 | 0 |
| 30/01/2026 |
4.58
|
3,500 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 |
| 29/01/2026 |
4.49
|
7,100 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 28/01/2026 |
4.67
|
18,800 | 4.86 | 4.86 | 4.49 | 0 | 0 | 0 |
| 27/01/2026 |
4.86
|
4,700 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
| 26/01/2026 |
5.05
|
8,600 | 5.14 | 5.23 | 5.05 | 0 | 0 | 0 |
| 23/01/2026 |
5.14
|
9,700 | 5.42 | 5.42 | 5.05 | 0 | 0 | 0 |
| 22/01/2026 |
5.42
|
3,900 | 5.23 | 5.42 | 5.23 | 0 | 0 | 0 |
| 21/01/2026 |
5.05
|
35,900 | 5.33 | 5.33 | 4.86 | 0 | 0 | 0 |
| 20/01/2026 |
5.61
|
4,500 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 |
| 19/01/2026 |
5.51
|
8,900 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 |
| 16/01/2026 |
5.51
|
3,200 | 5.42 | 5.61 | 5.42 | 0 | 0 | 0 |
| 15/01/2026 |
5.61
|
8,900 | 5.61 | 5.70 | 5.33 | 0 | 0 | 0 |
| 14/01/2026 |
5.51
|
29,200 | 5.42 | 5.79 | 5.42 | 0 | 0 | 0 |
| 13/01/2026 |
5.51
|
13,100 | 5.70 | 5.70 | 5.42 | 0 | 0 | 0 |
| 12/01/2026 |
5.61
|
5,100 | 5.51 | 5.61 | 5.14 | 0 | 0 | 0 |
| 09/01/2026 |
5.51
|
2,000 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
| 08/01/2026 |
5.51
|
8,300 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
| 07/01/2026 |
5.79
|
11,600 | 5.51 | 5.79 | 5.42 | 0 | 0 | 0 |
| 06/01/2026 |
5.61
|
6,300 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 |
| 05/01/2026 |
5.61
|
1,100 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 |
| 02/01/2026 |
4.58
|
3,500 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 |
| 01/01/2026 |
5.70
|
3,000 | 5.61 | 5.70 | 5.51 | 0 | 0 | 0 |
| 31/12/2025 |
5.70
|
3,000 | 5.61 | 5.70 | 5.51 | 0 | 0 | 0 |
| 30/12/2025 |
5.51
|
4,300 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 |
| 29/12/2025 |
5.70
|
2,200 | 5.51 | 5.70 | 5.51 | 0 | 0 | 0 |
| 26/12/2025 |
5.51
|
2,500 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
| 25/12/2025 |
5.61
|
9,800 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
| 24/12/2025 |
5.61
|
25,800 | 5.98 | 5.98 | 5.42 | 0 | 0 | 0 |
| 23/12/2025 |
5.61
|
10,900 | 5.70 | 5.70 | 5.33 | 0 | 0 | 0 |
| 22/12/2025 |
5.61
|
12,200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 19/12/2025 |
5.51
|
12,900 | 5.79 | 5.79 | 5.42 | 0 | 0 | 0 |
| 18/12/2025 |
5.61
|
7,300 | 5.42 | 5.61 | 5.42 | 0 | 0 | 0 |
| 17/12/2025 |
5.51
|
8,300 | 5.42 | 5.51 | 5.23 | 0 | 0 | 0 |
| 16/12/2025 |
5.42
|
10,400 | 5.42 | 5.61 | 5.14 | 0 | 0 | 0 |
| 15/12/2025 |
5.23
|
25,700 | 5.98 | 5.98 | 5.23 | 0 | 0 | 0 |