| 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) |
| 17/10/2024 |
4.20
|
4,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/10/2024 |
4.30
|
5,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/10/2024 |
4.30
|
5,101 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
7,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/10/2024 |
4.40
|
1,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
10,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
7,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/10/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/10/2024 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
1,313 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/09/2024 |
4.30
|
5,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.30
|
6,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/09/2024 |
4.60
|
5,122 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.80
|
3,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/09/2024 |
4.50
|
900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2024 |
4.40
|
1,503 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/09/2024 |
4.30
|
3,518 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/09/2024 |
4.40
|
3,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/09/2024 |
4.30
|
6,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/09/2024 |
4.50
|
17,504 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
3,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/09/2024 |
4.30
|
6,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
4,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.40
|
2,421 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/09/2024 |
4.50
|
16,601 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/09/2024 |
4.50
|
4,522 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.50
|
3,430 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/09/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/09/2024 |
4.90
|
40,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/09/2024 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
8,152 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.60
|
1,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.40
|
17,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2024 |
4.40
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/08/2024 |
4.40
|
6,204 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/08/2024 |
4.60
|
2,652 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/08/2024 |
4.60
|
4,526 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 21/08/2024 |
4.70
|
13,840 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.40
|
12,320 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/08/2024 |
4.10
|
3,529 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.30
|
51,900 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
5,505 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
15,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
13,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.90
|
4,805 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.80
|
17,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
22,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
45,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/08/2024 |
4.40
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/08/2024 |
4.50
|
9,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
2,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
5,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
3,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
1,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
7,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/07/2024 |
4.70
|
1,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/07/2024 |
4.70
|
5,500 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/07/2024 |
4.70
|
11,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2024 |
4.70
|
15,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.50
|
21,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.60
|
10,821 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.40
|
14,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/07/2024 |
4.40
|
6,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.40
|
9,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/07/2024 |
4.30
|
10,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/07/2024 |
4.30
|
4,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/07/2024 |
5
|
13,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
4.40
|
3,611 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
4,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
4,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
2,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/06/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
8,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.50
|
5,400 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.20
|
45,100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
4.70
|
19,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 14/06/2024 |
4.60
|
19,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
4.80
|
142 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/06/2024 |
4.70
|
9,810 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/06/2024 |
4.60
|
7,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2024 |
4.90
|
20,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
3,803 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.90
|
18,510 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
30,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
3,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |