| 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) |
0.25 | 6.28% | 1,191,600 | 0 | 0 |
3.90
4.94
4.24
|
|
2 tháng
(2026-07-20) |
-0.18 | -4.08% | 1,874,400 | 0 | 0 |
3.90
4.94
4.24
|
|
3 tháng
(2026-06-22) |
-0.37 | -8.04% | 2,206,000 | 0 | 0 |
3.90
4.94
4.24
|
|
6 tháng
(2026-03-23) |
-0.36 | -7.84% | 3,678,700 | 0 | 0 |
3.90
5.19
4.24
|
|
12 tháng
(2025-09-23) |
-1.47 | -25.79% | 12,347,800 | 0 | 0 |
3.90
5.82
4.24
|
|
24 tháng
(2024-09-30) |
-1.24 | -22.67% | 37,938,200 | 0 | 0 |
3.90
6.39
4.24
|
|
36 tháng
(2023-10-04) |
-2.76 | -39.45% | 70,396,300 | 0 | 0 |
3.71
7.46
4.24
|
|
60 tháng
(2021-10-14) |
-8.97 | -67.95% | 287,985,400 | 271,220 | 6.8 |
3.71
16.51
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4.24
|
189,900 | 4.27 | 4.31 | 4.20 | 0 | 0 | 0 |
| 17/09/2026 |
4.23
|
43,200 | 4.13 | 4.24 | 4.12 | 0 | 0 | 0 |
| 16/09/2026 |
4.18
|
25,700 | 4.13 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/09/2026 |
4.12
|
60,800 | 4.09 | 4.15 | 4.04 | 0 | 0 | 0 |
| 14/09/2026 |
4.04
|
27,300 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 11/09/2026 |
3.99
|
31,900 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 |
| 10/09/2026 |
4.05
|
49,600 | 4.04 | 4.05 | 3.98 | 0 | 0 | 0 |
| 09/09/2026 |
3.98
|
1,100 | 3.97 | 3.98 | 3.91 | 0 | 0 | 0 |
| 08/09/2026 |
3.97
|
38,500 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
| 07/09/2026 |
3.90
|
6,000 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 04/09/2026 |
4.05
|
52,100 | 4 | 4.19 | 3.80 | 0 | 0 | 0 |
| 03/09/2026 |
4.04
|
532,000 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 |
| 02/09/2026 |
4.80
|
60,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/09/2026 |
4.94
|
40,200 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 31/08/2026 |
4.04
|
27,300 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 28/08/2026 |
4.02
|
8,400 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
| 27/08/2026 |
4.02
|
2,800 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
| 26/08/2026 |
4.02
|
136,200 | 3.93 | 4.02 | 3.93 | 0 | 0 | 0 |
| 25/08/2026 |
3.93
|
18,100 | 4 | 4.05 | 3.91 | 0 | 0 | 0 |
| 24/08/2026 |
4.01
|
2,700 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
| 21/08/2026 |
4.06
|
800 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 |
| 20/08/2026 |
4
|
11,900 | 3.98 | 4.14 | 3.90 | 0 | 0 | 0 |
| 19/08/2026 |
3.98
|
14,100 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
| 18/08/2026 |
3.99
|
10,100 | 3.92 | 4 | 3.90 | 0 | 0 | 0 |
| 17/08/2026 |
4.01
|
1,900 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 14/08/2026 |
4.02
|
11,400 | 3.97 | 4.04 | 3.95 | 0 | 0 | 0 |
| 13/08/2026 |
4.06
|
3,000 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 12/08/2026 |
4.06
|
3,600 | 3.98 | 4.08 | 3.98 | 0 | 0 | 0 |
| 11/08/2026 |
3.98
|
8,100 | 3.96 | 4.08 | 3.96 | 0 | 0 | 0 |
| 10/08/2026 |
3.97
|
7,600 | 3.97 | 4.08 | 3.95 | 0 | 0 | 0 |
| 07/08/2026 |
4.05
|
13,000 | 3.95 | 4.08 | 3.95 | 0 | 0 | 0 |
| 06/08/2026 |
4
|
14,300 | 4.01 | 4.09 | 4 | 0 | 0 | 0 |
| 05/08/2026 |
4.09
|
81,500 | 4.05 | 4.10 | 4 | 0 | 0 | 0 |
| 04/08/2026 |
4.08
|
37,200 | 3.97 | 4.08 | 3.97 | 0 | 0 | 0 |
| 03/08/2026 |
3.91
|
23,000 | 4.01 | 4.07 | 3.90 | 0 | 0 | 0 |
| 31/07/2026 |
4.01
|
88,100 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
| 30/07/2026 |
4.09
|
24,700 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 29/07/2026 |
3.99
|
157,700 | 4.01 | 4.26 | 3.99 | 0 | 0 | 0 |
| 28/07/2026 |
4.28
|
102,300 | 4.20 | 4.34 | 4.04 | 0 | 0 | 0 |
| 27/07/2026 |
4.34
|
1,400 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 |
| 24/07/2026 |
4.35
|
14,200 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 |
| 23/07/2026 |
4.35
|
32,300 | 4.21 | 4.41 | 4.10 | 0 | 0 | 0 |
| 22/07/2026 |
4.37
|
9,200 | 4.26 | 4.43 | 4.26 | 0 | 0 | 0 |
| 21/07/2026 |
4.43
|
23,500 | 4.35 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.41
|
14,700 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
| 17/07/2026 |
4.54
|
6,200 | 4.55 | 4.56 | 4.44 | 0 | 0 | 0 |
| 16/07/2026 |
4.45
|
15,600 | 4.41 | 4.58 | 4.41 | 0 | 0 | 0 |
| 15/07/2026 |
4.51
|
10,800 | 4.51 | 4.56 | 4.48 | 0 | 0 | 0 |
| 14/07/2026 |
4.51
|
12,600 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 |
| 13/07/2026 |
4.57
|
17,400 | 4.52 | 4.59 | 4.43 | 0 | 0 | 0 |
| 10/07/2026 |
4.60
|
1,000 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
| 09/07/2026 |
4.58
|
7,200 | 4.59 | 4.60 | 4.43 | 0 | 0 | 0 |
| 08/07/2026 |
4.46
|
13,800 | 4.62 | 4.79 | 4.46 | 0 | 0 | 0 |
| 07/07/2026 |
4.59
|
6,200 | 4.53 | 4.60 | 4.41 | 0 | 0 | 0 |
| 06/07/2026 |
4.61
|
9,700 | 4.60 | 4.61 | 4.51 | 0 | 0 | 0 |
| 03/07/2026 |
4.60
|
51,500 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
| 02/07/2026 |
4.55
|
7,100 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
| 01/07/2026 |
4.60
|
48,900 | 4.64 | 4.88 | 4.50 | 0 | 0 | 0 |
| 30/06/2026 |
4.64
|
29,500 | 4.56 | 4.64 | 4.52 | 0 | 0 | 0 |
| 29/06/2026 |
4.64
|
11,800 | 4.65 | 4.80 | 4.51 | 0 | 0 | 0 |
| 26/06/2026 |
4.60
|
22,400 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
| 25/06/2026 |
4.64
|
3,400 | 4.68 | 4.70 | 4.56 | 0 | 0 | 0 |
| 24/06/2026 |
4.64
|
10,900 | 4.68 | 4.75 | 4.55 | 0 | 0 | 0 |
| 23/06/2026 |
4.65
|
25,100 | 4.69 | 4.88 | 4.55 | 0 | 0 | 0 |
| 22/06/2026 |
4.60
|
20,500 | 4.62 | 4.71 | 4.59 | 0 | 0 | 0 |
| 19/06/2026 |
4.62
|
11,100 | 4.75 | 4.78 | 4.62 | 0 | 0 | 0 |
| 18/06/2026 |
4.76
|
1,300 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
38,100 | 4.70 | 4.78 | 4.64 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
8,800 | 4.69 | 4.75 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.68
|
1,600 | 4.53 | 4.78 | 4.53 | 0 | 0 | 0 |
| 12/06/2026 |
4.64
|
33,900 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 |
| 11/06/2026 |
4.65
|
31,500 | 4.65 | 4.69 | 4.61 | 0 | 0 | 0 |
| 10/06/2026 |
4.65
|
20,300 | 4.71 | 4.73 | 4.64 | 0 | 0 | 0 |
| 09/06/2026 |
4.72
|
30,900 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
1,700 | 4.70 | 4.80 | 4.68 | 0 | 0 | 0 |
| 05/06/2026 |
4.81
|
15,300 | 4.88 | 4.88 | 4.67 | 0 | 0 | 0 |
| 04/06/2026 |
4.79
|
3,500 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 03/06/2026 |
4.81
|
4,600 | 4.87 | 4.87 | 4.75 | 0 | 0 | 0 |
| 02/06/2026 |
4.82
|
6,200 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
20,600 | 4.89 | 4.98 | 4.79 | 0 | 0 | 0 |
| 29/05/2026 |
4.79
|
34,100 | 4.90 | 4.96 | 4.68 | 0 | 0 | 0 |
| 28/05/2026 |
4.67
|
46,700 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 |
| 27/05/2026 |
4.98
|
10,600 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 26/05/2026 |
4.90
|
6,100 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 |
| 25/05/2026 |
4.97
|
4,000 | 4.97 | 5.05 | 4.86 | 0 | 0 | 0 |
| 22/05/2026 |
5.05
|
2,100 | 4.82 | 5.05 | 4.82 | 0 | 0 | 0 |
| 21/05/2026 |
4.98
|
3,400 | 4.81 | 5 | 4.81 | 0 | 0 | 0 |
| 20/05/2026 |
5
|
200 | 4.99 | 5 | 4.99 | 0 | 0 | 0 |
| 19/05/2026 |
4.99
|
10,800 | 5 | 5 | 4.86 | 0 | 0 | 0 |
| 18/05/2026 |
5
|
3,700 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 |
| 15/05/2026 |
4.95
|
6,700 | 4.96 | 5.06 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.96
|
6,100 | 4.96 | 4.98 | 4.86 | 0 | 0 | 0 |
| 13/05/2026 |
4.96
|
7,800 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.97
|
27,700 | 4.96 | 5 | 4.90 | 0 | 0 | 0 |
| 11/05/2026 |
4.96
|
15,000 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 |
| 08/05/2026 |
4.96
|
5,200 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
| 07/05/2026 |
4.96
|
31,000 | 4.96 | 5.01 | 4.87 | 0 | 0 | 0 |
| 06/05/2026 |
4.96
|
25,400 | 5 | 5.09 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
5
|
18,600 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
| 04/05/2026 |
5.02
|
22,000 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |