| 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) |
-0.20 | -4.65% | 245,600 | 13,600 | 0 |
4.10
4.30
4.20
|
|
2 tháng
(2026-07-13) |
-0.40 | -8.89% | 829,900 | 20,800 | 0 |
4
4.50
4.20
|
|
3 tháng
(2026-06-15) |
-0.70 | -14.58% | 1,727,100 | 21,900 | 0 |
4
4.80
4.20
|
|
6 tháng
(2026-03-16) |
-1 | -19.61% | 15,791,600 | 2,300 | -0.1 |
4
5.80
4.20
|
|
12 tháng
(2025-09-16) |
-0.70 | -14.58% | 28,405,500 | 126,000 | 0.4 |
4
5.80
4.20
|
|
24 tháng
(2024-09-23) |
-1.10 | -21.15% | 49,263,862 | 154,900 | 0.6 |
3.60
6.40
4.20
|
|
36 tháng
(2023-09-27) |
-1.10 | -21.15% | 67,053,678 | 316,600 | 1.4 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-07) |
-13.80 | -77.09% | 141,529,968 | 129,700 | -1.7 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
4.50
|
6,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/11/2025 |
4.50
|
5,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
9,300 | 4.40 | 4.60 | 4.40 | 0 | 1,700 | -0.0 |
| 13/11/2025 |
4.50
|
36,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
9,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/11/2025 |
4.50
|
59,700 | 4.50 | 4.50 | 4.30 | 0 | 2,000 | -0.0 |
| 10/11/2025 |
4.50
|
8,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/11/2025 |
4.50
|
2,800 | 4.50 | 4.50 | 4.40 | 1,700 | 0 | 0.0 |
| 06/11/2025 |
4.50
|
2,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.50
|
14,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
64,400 | 4.50 | 4.60 | 4.40 | 2,000 | 0 | 0.0 |
| 03/11/2025 |
4.50
|
30,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/10/2025 |
4.50
|
55,500 | 4.60 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 30/10/2025 |
4.60
|
31,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
40,300 | 4.50 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 28/10/2025 |
4.50
|
24,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/10/2025 |
4.40
|
23,200 | 4.50 | 4.50 | 4.40 | 900 | 0 | 0.0 |
| 24/10/2025 |
4.40
|
37,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
27,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/10/2025 |
4.40
|
16,700 | 4.30 | 4.40 | 4.30 | 600 | 0 | 0.0 |
| 21/10/2025 |
4.30
|
129,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4.40
|
70,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/10/2025 |
4.60
|
57,400 | 4.50 | 4.60 | 4.40 | 900 | 0 | 0.0 |
| 16/10/2025 |
4.60
|
34,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/10/2025 |
4.60
|
31,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/10/2025 |
4.60
|
63,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/10/2025 |
4.60
|
41,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/10/2025 |
4.70
|
33,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
25,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
87,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.60
|
36,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/10/2025 |
4.70
|
37,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
43,100 | 4.50 | 4.60 | 4.40 | 1,600 | 0 | 0.0 |
| 02/10/2025 |
4.50
|
15,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/10/2025 |
4.60
|
67,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/09/2025 |
4.70
|
42,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/09/2025 |
4.70
|
52,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/09/2025 |
4.70
|
21,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/09/2025 |
4.70
|
31,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/09/2025 |
4.70
|
50,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.60
|
18,900 | 4.60 | 4.60 | 4.50 | 500 | 0 | 0.0 |
| 22/09/2025 |
4.60
|
102,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
36,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
14,500 | 4.70 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 17/09/2025 |
4.70
|
105,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
146,400 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
43,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.80
|
60,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/09/2025 |
4.70
|
65,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.60
|
60,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
84,500 | 4.60 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 08/09/2025 |
4.70
|
71,400 | 4.80 | 4.80 | 4.60 | 2,000 | 0 | 0.0 |
| 05/09/2025 |
4.80
|
100,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/09/2025 |
4.80
|
63,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/09/2025 |
4.70
|
83,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/08/2025 |
4.70
|
148,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
60,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
32,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/08/2025 |
4.70
|
114,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
69,400 | 4.50 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 22/08/2025 |
4.60
|
186,300 | 4.60 | 4.70 | 4.40 | 1,000 | 0 | 0.0 |
| 21/08/2025 |
4.60
|
233,900 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.70
|
280,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 19/08/2025 |
4.90
|
418,600 | 5.20 | 5.60 | 4.90 | 500 | 0 | 0.0 |
| 18/08/2025 |
5.10
|
484,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/08/2025 |
4.70
|
406,700 | 4.50 | 4.90 | 4.50 | 0 | 500 | -0.0 |
| 14/08/2025 |
4.50
|
115,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
57,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/08/2025 |
4.60
|
132,000 | 4.60 | 4.70 | 4.50 | 0 | 500 | -0.0 |
| 11/08/2025 |
4.60
|
240,300 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 08/08/2025 |
4.50
|
54,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/08/2025 |
4.60
|
28,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/08/2025 |
4.50
|
47,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/08/2025 |
4.50
|
190,900 | 4.50 | 4.60 | 4.40 | 0 | 3,000 | -0.0 |
| 04/08/2025 |
4.50
|
73,800 | 4.40 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 01/08/2025 |
4.40
|
74,200 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
| 31/07/2025 |
4.50
|
76,700 | 4.50 | 4.50 | 4.30 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
4.40
|
57,400 | 4.30 | 4.50 | 4.30 | 900 | 0 | 0.0 |
| 29/07/2025 |
4.30
|
224,600 | 4.60 | 4.60 | 4.30 | 500 | 0 | 0.0 |
| 28/07/2025 |
4.50
|
122,300 | 4.60 | 4.60 | 4.50 | 2,000 | 8,000 | -0.0 |
| 25/07/2025 |
4.50
|
118,600 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
| 24/07/2025 |
4.60
|
103,800 | 4.60 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
4.60
|
54,000 | 4.70 | 4.70 | 4.50 | 0 | 1,300 | -0.0 |
| 22/07/2025 |
4.60
|
90,800 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
105,400 | 4.70 | 4.70 | 4.50 | 4,000 | 0 | 0.0 |
| 18/07/2025 |
4.50
|
97,700 | 4.60 | 4.60 | 4.50 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
4.60
|
97,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
37,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2025 |
4.60
|
323,200 | 4.40 | 4.80 | 4.40 | 1,300 | 0 | 0.0 |
| 14/07/2025 |
4.40
|
122,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
90,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
222,200 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.30
|
82,000 | 4.30 | 4.40 | 4.30 | 0 | 2,500 | -0.0 |
| 08/07/2025 |
4.30
|
78,800 | 4.20 | 4.30 | 4.20 | 0 | 4,800 | -0.0 |
| 07/07/2025 |
4.20
|
71,500 | 4.30 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.30
|
25,300 | 4.20 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
4.30
|
26,800 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 02/07/2025 |
4.20
|
31,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
13,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
14,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |