| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1 | -17.86% | 39,500 | 0 | 0 |
4.30
5.60
5.40
|
|
2 tháng
(2026-04-20) |
-0.40 | -8% | 80,000 | 0 | 0 |
4.30
6
5.40
|
|
3 tháng
(2026-03-20) |
0.20 | 4.55% | 146,200 | 0 | 0 |
4.10
6
5.40
|
|
6 tháng
(2025-12-22) |
0.50 | 12.20% | 215,000 | 0 | 0 |
3.70
6
5.40
|
|
12 tháng
(2025-06-23) |
0.60 | 15% | 540,400 | 0 | 0 |
3.30
6
5.40
|
|
24 tháng
(2024-06-28) |
-0.30 | -6.12% | 1,501,487 | -2,100 | -0.0 |
3.30
6
5.40
|
|
36 tháng
(2023-07-04) |
0.20 | 4.55% | 2,483,790 | -2,500 | -0.0 |
3.30
6.90
5.40
|
|
60 tháng
(2021-07-14) |
-0.37 | -7.39% | 11,238,354 | 2,400 | 0.0 |
3.30
24.70
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
5.40
|
1,900 | 4.70 | 5.40 | 4.70 | 0 | 400 | 0 |
| 17/06/2026 |
4.60
|
2,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/06/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
1,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/06/2026 |
5
|
2,000 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.80
|
1,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/06/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.60
|
2,400 | 4.90 | 5.20 | 4.50 | 0 | 0 | 0 |
| 05/06/2026 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
5,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/06/2026 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/06/2026 |
4.30
|
11,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
3,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.60
|
5,700 | 6 | 6 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/05/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/05/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/05/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/05/2026 |
5.10
|
600 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 15/05/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/05/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/05/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/05/2026 |
4.80
|
3,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/05/2026 |
4.30
|
1,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2026 |
4.70
|
400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
3,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/04/2026 |
4.40
|
4,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
10,200 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 23/04/2026 |
4.60
|
14,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/04/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/04/2026 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/04/2026 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/04/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/04/2026 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/04/2026 |
4.40
|
9,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/04/2026 |
4.40
|
7,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/04/2026 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/04/2026 |
4.40
|
10,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/04/2026 |
4.80
|
4,100 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 01/04/2026 |
4.20
|
2,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/03/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/03/2026 |
4.40
|
2,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
4,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/03/2026 |
4.40
|
5,300 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/03/2026 |
4.40
|
12,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/03/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/03/2026 |
4.40
|
5,900 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 18/03/2026 |
4.50
|
6,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/03/2026 |
4.40
|
12,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 16/03/2026 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/03/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/03/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/03/2026 |
3.90
|
4,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/03/2026 |
3.70
|
1,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/03/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/03/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/03/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
4
|
600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/03/2026 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/02/2026 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/02/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/02/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/02/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/02/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/02/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/02/2026 |
4.20
|
4,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/02/2026 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/01/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/01/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/01/2026 |
4.30
|
1,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/01/2026 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |