| 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 | 0% | 300 | 0 | 0 |
4.70
5.40
5.40
|
|
2 tháng
(2026-07-20) |
0 | 0% | 4,500 | 0 | 0 |
4
5.40
5.40
|
|
3 tháng
(2026-06-22) |
-0.10 | -2.08% | 8,100 | 0 | 0 |
4
5.40
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 2.17% | 66,300 | -200 | -0.0 |
3.90
5.40
5.40
|
|
12 tháng
(2025-09-23) |
-0.20 | -4.08% | 753,900 | 600 | 0.0 |
3.90
6.40
5.40
|
|
24 tháng
(2024-09-30) |
-1.10 | -18.97% | 1,637,027 | 900 | 0.0 |
3.90
6.60
5.40
|
|
36 tháng
(2023-10-04) |
-1.70 | -26.56% | 1,708,010 | 1,000 | 0.0 |
3.90
6.60
5.40
|
|
60 tháng
(2021-10-14) |
-1.90 | -28.79% | 2,384,814 | 1,000 | 0.0 |
3.90
8.10
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
4.80
|
1,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/12/2025 |
4.80
|
3,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/12/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/12/2025 |
4.90
|
4,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/12/2025 |
4.80
|
12,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/12/2025 |
4.80
|
2,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2025 |
4.80
|
16,400 | 4.90 | 5.50 | 4.80 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/12/2025 |
4.90
|
6,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/11/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/11/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2025 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
2,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
4.90
|
3,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/11/2025 |
4.90
|
6,600 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 20/11/2025 |
4.90
|
1,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
3,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2025 |
4.80
|
2,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/11/2025 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/11/2025 |
4.80
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/11/2025 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2025 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/11/2025 |
4.80
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2025 |
4.80
|
12,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/11/2025 |
5
|
2,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2025 |
4.90
|
22,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
25,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 31/10/2025 |
5
|
22,100 | 6.30 | 6.30 | 4.90 | 0 | 0 | 0 |
| 30/10/2025 |
5.20
|
66,500 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 29/10/2025 |
5.20
|
44,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
5
|
300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
12,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/10/2025 |
5
|
2,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/10/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/10/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/10/2025 |
5
|
14,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/10/2025 |
5
|
400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 09/10/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/10/2025 |
4.90
|
60,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
4.90
|
21,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/10/2025 |
5
|
2,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/10/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/10/2025 |
5.50
|
22,600 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 |
| 01/10/2025 |
5.20
|
3,000 | 5.10 | 5.20 | 5.10 | 0 | 100 | -0.0 |
| 30/09/2025 |
5.10
|
3,800 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 29/09/2025 |
5.10
|
3,200 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 26/09/2025 |
5.40
|
29,800 | 6.60 | 7.20 | 5.40 | 100 | 100 | 0 |
| 25/09/2025 |
6.40
|
23,600 | 6.40 | 6.40 | 6 | 0 | 100 | -0.0 |
| 24/09/2025 |
5.60
|
144,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/09/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/09/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/09/2025 |
5.10
|
4,100 | 4.30 | 5.10 | 4.30 | 0 | 0 | 0 |
| 18/09/2025 |
5
|
25,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/09/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5
|
17,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/09/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/09/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/09/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/09/2025 |
5
|
33,000 | 5 | 5 | 5 | 0 | 200 | -0.0 |
| 09/09/2025 |
5
|
4,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/09/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/09/2025 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/09/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/09/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/08/2025 |
5.10
|
2,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/08/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/08/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2025 |
5
|
8,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/08/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/08/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/08/2025 |
5
|
5,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/08/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/08/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/08/2025 |
5.10
|
1,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/08/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/08/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/08/2025 |
5.10
|
4,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/08/2025 |
5.10
|
5,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/07/2025 |
5
|
16,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/07/2025 |
5.10
|
3,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/07/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |