| 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% | 753,700 | 10,500 | 0.0 |
4.10
4.70
4.20
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.33% | 1,259,900 | 20,200 | 0.1 |
4
4.70
4.20
|
|
3 tháng
(2026-06-22) |
-0.50 | -10.64% | 2,177,500 | 22,100 | 0.1 |
4
4.70
4.20
|
|
6 tháng
(2026-03-23) |
-0.40 | -8.70% | 15,927,700 | -48,900 | -0.3 |
4
5.80
4.20
|
|
12 tháng
(2025-09-23) |
-0.40 | -8.70% | 29,676,900 | 32,900 | -0.0 |
4
5.80
4.20
|
|
24 tháng
(2024-09-30) |
-1 | -19.23% | 51,378,268 | 5,300 | -0.2 |
3.60
6.40
4.20
|
|
36 tháng
(2023-10-04) |
-1 | -19.23% | 69,259,455 | 146,200 | 0.5 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-14) |
-14.60 | -77.66% | 141,589,445 | -13,400 | -2.0 |
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) |
| 18/09/2026 |
4.20
|
13,300 | 4.20 | 4.20 | 4.10 | 200 | 0 | 0 |
| 17/09/2026 |
4.20
|
31,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/09/2026 |
4.10
|
25,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2026 |
4.10
|
50,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/09/2026 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/09/2026 |
4.20
|
75,700 | 4.20 | 4.40 | 4.10 | 0 | 2,600 | -0.0 |
| 10/09/2026 |
4.10
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/09/2026 |
4.20
|
4,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/09/2026 |
4.20
|
24,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/09/2026 |
4.20
|
6,200 | 4.10 | 4.20 | 4.10 | 3,000 | 0 | 0.0 |
| 04/09/2026 |
4.20
|
12,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/09/2026 |
4.20
|
18,100 | 4.10 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 02/09/2026 |
4.40
|
46,100 | 4.50 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 01/09/2026 |
4.70
|
313,700 | 5 | 5 | 4.60 | 2,500 | 0 | 0.0 |
| 31/08/2026 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/08/2026 |
4.20
|
2,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2026 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/08/2026 |
4.20
|
18,400 | 4.10 | 4.20 | 4.10 | 2,200 | 0 | 0.0 |
| 25/08/2026 |
4.10
|
48,900 | 4.20 | 4.20 | 4 | 3,900 | 0 | 0.0 |
| 24/08/2026 |
4.20
|
18,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/08/2026 |
4.20
|
11,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/08/2026 |
4.20
|
8,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/08/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/08/2026 |
4.20
|
4,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/08/2026 |
4.20
|
2,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2026 |
4.20
|
42,300 | 4.20 | 4.20 | 4.10 | 3,000 | 0 | 0.0 |
| 13/08/2026 |
4.20
|
14,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/08/2026 |
4.30
|
3,800 | 4.30 | 4.40 | 4.30 | 500 | 0 | 0.0 |
| 11/08/2026 |
4.30
|
20,800 | 4.30 | 4.30 | 4.30 | 100 | 0 | 0.0 |
| 10/08/2026 |
4.30
|
18,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/08/2026 |
4.30
|
43,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/08/2026 |
4.20
|
8,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2026 |
4.20
|
16,800 | 4.30 | 4.30 | 4.20 | 3,000 | 0 | 0.0 |
| 04/08/2026 |
4.30
|
26,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/08/2026 |
4.20
|
21,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/07/2026 |
4.20
|
15,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
38,200 | 4.10 | 4.10 | 4 | 500 | 0 | 0.0 |
| 29/07/2026 |
4
|
12,100 | 4 | 4.10 | 4 | 100 | 0 | 0.0 |
| 28/07/2026 |
4
|
75,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
4.10
|
28,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
9,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/07/2026 |
4.30
|
46,800 | 4.30 | 4.30 | 4 | 2,500 | 0 | 0.0 |
| 22/07/2026 |
4.30
|
14,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/07/2026 |
4.30
|
12,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.30
|
30,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/07/2026 |
4.40
|
24,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
21,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2026 |
4.40
|
25,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
13,900 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
| 13/07/2026 |
4.50
|
60,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 10/07/2026 |
4.50
|
5,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
31,400 | 4.50 | 4.60 | 4.50 | 500 | 0 | 0.0 |
| 08/07/2026 |
4.60
|
51,000 | 4.50 | 4.60 | 4.50 | 0 | 300 | -0.0 |
| 07/07/2026 |
4.50
|
18,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.50
|
38,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.60
|
111,900 | 4.60 | 4.60 | 4.30 | 200 | 0 | 0.0 |
| 02/07/2026 |
4.50
|
148,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
25,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2026 |
4.60
|
54,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
6,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.60
|
47,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
20,500 | 4.60 | 4.70 | 4.50 | 500 | 0 | 0.0 |
| 24/06/2026 |
4.60
|
79,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
82,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
4.70
|
50,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
45,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
54,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
33,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
87,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.80
|
39,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/06/2026 |
4.80
|
51,500 | 5.20 | 5.20 | 4.80 | 500 | 0 | 0.0 |
| 11/06/2026 |
4.80
|
62,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
69,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
68,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
59,400 | 4.90 | 4.90 | 4.70 | 1,000 | 0 | 0.0 |
| 05/06/2026 |
4.90
|
76,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/06/2026 |
4.90
|
184,200 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
28,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 02/06/2026 |
5.20
|
566,800 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
21,700 | 4.90 | 4.90 | 4.80 | 100 | 0 | 0.0 |
| 29/05/2026 |
4.80
|
42,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
19,900 | 4.90 | 4.90 | 4.80 | 500 | 0 | 0.0 |
| 27/05/2026 |
4.80
|
71,800 | 4.90 | 4.90 | 4.70 | 1,000 | 0 | 0.0 |
| 26/05/2026 |
4.80
|
36,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/05/2026 |
4.80
|
90,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.80
|
108,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
4.90
|
86,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/05/2026 |
4.70
|
129,600 | 4.70 | 4.80 | 4.50 | 1,000 | 0 | 0.0 |
| 19/05/2026 |
4.70
|
209,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
4.80
|
53,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/05/2026 |
5
|
128,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.90
|
75,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
176,300 | 5.20 | 5.20 | 4.90 | 0 | 1,000 | -0.0 |
| 12/05/2026 |
5.20
|
146,400 | 5.20 | 5.30 | 5.10 | 300 | 0 | 0.0 |
| 11/05/2026 |
5.20
|
79,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
198,000 | 5.30 | 5.30 | 5.20 | 1,000 | 0 | 0.0 |
| 07/05/2026 |
5.40
|
47,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/05/2026 |
5.40
|
346,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
84,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/05/2026 |
5.40
|
250,500 | 5.40 | 5.40 | 5.30 | 500 | 0 | 0.0 |