| 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) |
| 10/12/2025 |
3.70
|
25,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/12/2025 |
3.60
|
700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/12/2025 |
3.50
|
5,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/12/2025 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/12/2025 |
3.80
|
1,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
2,200 | 3.60 | 3.90 | 3.60 | 2,000 | 0 | 0.0 |
| 02/12/2025 |
3.60
|
5,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/12/2025 |
3.80
|
12,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/11/2025 |
3.80
|
3,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/11/2025 |
3.90
|
41,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/11/2025 |
3.60
|
28,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/11/2025 |
3.60
|
800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/11/2025 |
3.60
|
47,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/11/2025 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/11/2025 |
3.70
|
36,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/11/2025 |
3.60
|
4,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/11/2025 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/11/2025 |
3.70
|
90,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/11/2025 |
3.80
|
400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/11/2025 |
3.70
|
15,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/11/2025 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/11/2025 |
3.70
|
23,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/11/2025 |
3.80
|
40,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/11/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/11/2025 |
3.90
|
2,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 04/11/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/11/2025 |
3.80
|
4,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 31/10/2025 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/10/2025 |
3.90
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/10/2025 |
3.90
|
6,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/10/2025 |
3.90
|
700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/10/2025 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/10/2025 |
3.90
|
3,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/10/2025 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/10/2025 |
3.90
|
4,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/10/2025 |
3.90
|
10,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/10/2025 |
3.80
|
13,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/10/2025 |
3.90
|
20,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/10/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/10/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/10/2025 |
4
|
8,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/10/2025 |
4
|
6,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/10/2025 |
4
|
14,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/10/2025 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/10/2025 |
4
|
2,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/10/2025 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/10/2025 |
4
|
5,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/10/2025 |
4
|
1,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/10/2025 |
4
|
2,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/10/2025 |
4
|
5,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/09/2025 |
4
|
3,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/09/2025 |
4
|
19,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/09/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/09/2025 |
4.10
|
3,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/09/2025 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/09/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/09/2025 |
4
|
21,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/09/2025 |
4.10
|
6,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/09/2025 |
4.20
|
2,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 17/09/2025 |
4.20
|
17,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/09/2025 |
4.10
|
11,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2025 |
4.10
|
6,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/09/2025 |
4.20
|
11,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/09/2025 |
4
|
19,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/09/2025 |
4.10
|
12,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/09/2025 |
4
|
4,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2025 |
4
|
18,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/09/2025 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/09/2025 |
4.20
|
12,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/09/2025 |
4.30
|
11,900 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 02/09/2025 |
4.80
|
6,846 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 01/09/2025 |
4.60
|
24,900 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 29/08/2025 |
4
|
8,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/08/2025 |
4
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/08/2025 |
4
|
2,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/08/2025 |
4.10
|
900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/08/2025 |
4.10
|
17,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/08/2025 |
3.90
|
59,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/08/2025 |
4.10
|
47,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2025 |
4.30
|
18,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/08/2025 |
4.40
|
45,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/08/2025 |
4.10
|
7,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
11,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/08/2025 |
4.30
|
23,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
25,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/08/2025 |
4.40
|
12,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/08/2025 |
4.40
|
85,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
8,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2025 |
4.20
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
32,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
39,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.10
|
14,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.10
|
123,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4.20
|
48,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
3.90
|
124,700 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 29/07/2025 |
4.30
|
13,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/07/2025 |
4.30
|
124,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.70
|
6,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/07/2025 |
4.60
|
17,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |