| 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) |
0.10 | 2.33% | 240,400 | -500 | -0.0 |
3.80
4.50
4.40
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 626,200 | -500 | -0.0 |
3.80
4.60
4.40
|
|
3 tháng
(2026-06-19) |
-0.30 | -6.38% | 877,000 | -500 | -0.0 |
3.70
4.70
4.40
|
|
6 tháng
(2026-03-23) |
0.70 | 18.92% | 3,676,800 | -500 | -0.0 |
3.70
5.90
4.40
|
|
12 tháng
(2025-09-22) |
0.40 | 10% | 4,487,000 | 1,500 | 0.0 |
3.50
5.90
4.40
|
|
24 tháng
(2024-09-27) |
0.10 | 2.33% | 8,127,719 | 600 | 0.0 |
3.50
5.90
4.40
|
|
36 tháng
(2023-10-03) |
-1.20 | -21.43% | 11,240,423 | -295,700 | -1.5 |
3.50
6
4.40
|
|
60 tháng
(2021-10-13) |
-3.70 | -45.68% | 43,164,855 | -294,700 | -1.5 |
3.50
27.60
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.90
|
35,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
5
|
53,500 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 27/04/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
65,400 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 23/04/2026 |
5.10
|
99,600 | 5.70 | 5.90 | 5 | 0 | 0 | 0 |
| 22/04/2026 |
5.50
|
169,300 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.10
|
134,700 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5.60
|
80,300 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 17/04/2026 |
5.90
|
154,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 16/04/2026 |
5.80
|
82,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2026 |
5.30
|
48,200 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/04/2026 |
5.20
|
15,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/04/2026 |
5.30
|
14,400 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 10/04/2026 |
5.60
|
79,800 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
35,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 08/04/2026 |
5.40
|
66,100 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 07/04/2026 |
5.60
|
66,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/04/2026 |
5.90
|
63,400 | 5 | 5.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5.40
|
139,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/04/2026 |
5.90
|
111,800 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
167,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 31/03/2026 |
5.30
|
34,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/03/2026 |
4.90
|
77,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
118,200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
65,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 25/03/2026 |
4
|
87,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.70
|
3,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/03/2026 |
3.70
|
1,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2026 |
3.70
|
32,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/03/2026 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
3.80
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/03/2026 |
3.80
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/03/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/03/2026 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.80
|
2,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/03/2026 |
3.80
|
700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/03/2026 |
3.80
|
6,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/03/2026 |
3.80
|
4,700 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/03/2026 |
3.80
|
200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/03/2026 |
3.70
|
200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/03/2026 |
3.70
|
6,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/03/2026 |
3.80
|
3,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/03/2026 |
3.80
|
7,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/02/2026 |
3.90
|
8,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/02/2026 |
3.80
|
30,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/02/2026 |
3.80
|
8,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/02/2026 |
3.90
|
2,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/02/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/02/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/02/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/02/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/02/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/02/2026 |
3.80
|
800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
3.80
|
6,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.80
|
9,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/02/2026 |
3.90
|
2,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/02/2026 |
3.80
|
1,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 06/02/2026 |
3.70
|
700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2026 |
3.70
|
1,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2026 |
3.70
|
800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/02/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/02/2026 |
3.80
|
800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/01/2026 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/01/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
3.80
|
2,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/01/2026 |
3.80
|
1,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/01/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/01/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/01/2026 |
3.90
|
9,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/01/2026 |
3.90
|
6,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/01/2026 |
3.80
|
3,900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/01/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/01/2026 |
3.80
|
1,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 15/01/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/01/2026 |
3.70
|
1,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/01/2026 |
3.80
|
1,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/01/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/01/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/01/2026 |
3.80
|
12,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/01/2026 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/01/2026 |
3.70
|
800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/01/2026 |
3.70
|
2,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/01/2026 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/01/2026 |
3.70
|
1,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/12/2025 |
3.70
|
1,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/12/2025 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/12/2025 |
3.80
|
900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/12/2025 |
3.70
|
19,800 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 25/12/2025 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/12/2025 |
3.70
|
1,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/12/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/12/2025 |
3.70
|
1,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/12/2025 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/12/2025 |
3.80
|
11,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/12/2025 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/12/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/12/2025 |
3.70
|
400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/12/2025 |
3.60
|
4,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 11/12/2025 |
3.80
|
6,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |