| 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) |
-0.53 | -12.38% | 4,581,400 | -2,300 | 0 |
3.75
5.60
3.80
|
|
2 tháng
(2026-07-20) |
-0.45 | -10.71% | 5,638,000 | -2,300 | 0 |
3.75
5.60
3.80
|
|
3 tháng
(2026-06-22) |
-0.41 | -9.86% | 7,024,300 | -2,300 | 0 |
3.75
5.60
3.80
|
|
6 tháng
(2026-03-23) |
-1.44 | -27.75% | 12,122,100 | -2,300 | 0 |
3.75
6.08
3.80
|
|
12 tháng
(2025-09-23) |
-1.79 | -32.31% | 34,659,100 | -2,300 | 0 |
3.75
8.33
3.80
|
|
24 tháng
(2024-09-30) |
-1.05 | -21.88% | 52,183,100 | -2,300 | 0 |
3.75
8.33
3.80
|
|
36 tháng
(2023-10-04) |
-0.77 | -17.04% | 74,325,500 | -2,300 | 0 |
3.75
8.33
3.80
|
|
60 tháng
(2021-10-14) |
-8.58 | -69.59% | 276,461,800 | -606,990 | -5.6 |
3.44
18.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
3.80
|
111,800 | 3.61 | 3.80 | 3.58 | 200 | 2,100 | 0 |
| 17/09/2026 |
3.75
|
152,900 | 3.73 | 3.94 | 3.62 | 0 | 2,800 | 0 |
| 16/09/2026 |
3.89
|
138,600 | 3.95 | 3.95 | 3.68 | 500 | 0 | 0 |
| 15/09/2026 |
3.95
|
1,953,700 | 3.73 | 4.06 | 3.73 | 0 | 0 | 0 |
| 14/09/2026 |
4.01
|
513,400 | 4.31 | 4.46 | 4.01 | 0 | 0 | 0 |
| 11/09/2026 |
4.31
|
220,100 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
| 10/09/2026 |
4.63
|
52,700 | 4.69 | 4.70 | 4.51 | 0 | 0 | 0 |
| 09/09/2026 |
4.61
|
252,100 | 4.26 | 4.61 | 4.26 | 0 | 0 | 0 |
| 08/09/2026 |
4.31
|
32,900 | 4.29 | 4.34 | 4.28 | 0 | 0 | 0 |
| 07/09/2026 |
4.28
|
47,800 | 4.29 | 4.34 | 4.25 | 0 | 0 | 0 |
| 04/09/2026 |
4.24
|
15,300 | 4.26 | 4.32 | 4.24 | 0 | 0 | 0 |
| 03/09/2026 |
4.32
|
24,900 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
| 02/09/2026 |
5.37
|
33,800 | 5.40 | 5.40 | 5.23 | 0 | 0 | 0 |
| 01/09/2026 |
5.60
|
258,700 | 5.92 | 5.96 | 5.55 | 0 | 0 | 0 |
| 31/08/2026 |
4.01
|
513,400 | 4.31 | 4.46 | 4.01 | 0 | 0 | 0 |
| 28/08/2026 |
4.37
|
77,900 | 4.30 | 4.40 | 4.23 | 0 | 0 | 0 |
| 27/08/2026 |
4.30
|
53,200 | 4.30 | 4.31 | 4.23 | 0 | 0 | 0 |
| 26/08/2026 |
4.30
|
11,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/08/2026 |
4.30
|
40,500 | 4.30 | 4.33 | 4.23 | 0 | 0 | 0 |
| 24/08/2026 |
4.30
|
10,500 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2026 |
4.35
|
75,400 | 4.33 | 4.35 | 4.04 | 0 | 0 | 0 |
| 20/08/2026 |
4.33
|
4,600 | 4.29 | 4.33 | 4.21 | 0 | 0 | 0 |
| 19/08/2026 |
4.28
|
97,900 | 4.23 | 4.36 | 4.23 | 0 | 0 | 0 |
| 18/08/2026 |
4.30
|
35,400 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
| 17/08/2026 |
4.35
|
29,800 | 4.35 | 4.39 | 4.14 | 0 | 0 | 0 |
| 14/08/2026 |
4.26
|
9,800 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
| 13/08/2026 |
4.31
|
22,700 | 4.26 | 4.40 | 4.26 | 0 | 0 | 0 |
| 12/08/2026 |
4.31
|
38,900 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 |
| 11/08/2026 |
4.30
|
19,300 | 4.32 | 4.35 | 4.25 | 0 | 0 | 0 |
| 10/08/2026 |
4.23
|
68,100 | 4.22 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/08/2026 |
4.22
|
41,300 | 4.26 | 4.37 | 4.10 | 0 | 0 | 0 |
| 06/08/2026 |
4.36
|
16,600 | 4.21 | 4.36 | 4.21 | 0 | 0 | 0 |
| 05/08/2026 |
4.36
|
61,100 | 4.30 | 4.41 | 4.20 | 0 | 0 | 0 |
| 04/08/2026 |
4.32
|
143,000 | 4.16 | 4.35 | 4.16 | 0 | 0 | 0 |
| 03/08/2026 |
4.34
|
61,700 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 |
| 31/07/2026 |
4.34
|
29,400 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 30/07/2026 |
4.24
|
63,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4.18
|
25,000 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 28/07/2026 |
4.18
|
16,800 | 4.10 | 4.20 | 4.08 | 0 | 0 | 0 |
| 27/07/2026 |
4.18
|
99,400 | 4.10 | 4.20 | 3.82 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
45,900 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 |
| 23/07/2026 |
3.94
|
26,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/07/2026 |
3.85
|
71,600 | 4 | 4 | 3.83 | 0 | 0 | 0 |
| 21/07/2026 |
4.03
|
26,200 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.20
|
104,800 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
| 17/07/2026 |
4.38
|
162,200 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 16/07/2026 |
4.37
|
179,100 | 4.15 | 4.37 | 4.15 | 0 | 0 | 0 |
| 15/07/2026 |
4.09
|
165,800 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 14/07/2026 |
3.83
|
36,000 | 4.10 | 4.12 | 3.83 | 0 | 0 | 0 |
| 13/07/2026 |
4.10
|
13,200 | 4.04 | 4.20 | 4.03 | 0 | 0 | 0 |
| 10/07/2026 |
4.10
|
10,700 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| 09/07/2026 |
4.09
|
33,500 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 |
| 08/07/2026 |
4.09
|
46,300 | 3.96 | 4.10 | 3.94 | 0 | 0 | 0 |
| 07/07/2026 |
4.08
|
140,900 | 4.09 | 4.11 | 3.81 | 0 | 0 | 0 |
| 06/07/2026 |
4.09
|
10,500 | 4.13 | 4.26 | 4.05 | 0 | 0 | 0 |
| 03/07/2026 |
4.27
|
207,200 | 4.10 | 4.27 | 3.85 | 0 | 0 | 0 |
| 02/07/2026 |
4.13
|
5,800 | 4.13 | 4.14 | 4.13 | 0 | 0 | 0 |
| 01/07/2026 |
4.13
|
15,900 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 |
| 30/06/2026 |
4.12
|
58,700 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
| 29/06/2026 |
4.06
|
51,600 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 26/06/2026 |
4
|
15,400 | 4 | 4.08 | 4 | 0 | 0 | 0 |
| 25/06/2026 |
4.05
|
62,000 | 4.17 | 4.17 | 4 | 0 | 0 | 0 |
| 24/06/2026 |
4.17
|
32,300 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 |
| 23/06/2026 |
4.01
|
108,200 | 4.06 | 4.17 | 3.87 | 0 | 0 | 0 |
| 22/06/2026 |
4.16
|
31,000 | 4.10 | 4.17 | 4.02 | 0 | 0 | 0 |
| 19/06/2026 |
4.10
|
22,400 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
| 18/06/2026 |
4.19
|
4,300 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
| 17/06/2026 |
4.19
|
20,300 | 4.11 | 4.21 | 3.96 | 0 | 0 | 0 |
| 16/06/2026 |
4.24
|
1,100 | 4.15 | 4.24 | 4.13 | 0 | 0 | 0 |
| 15/06/2026 |
4.25
|
2,500 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
| 12/06/2026 |
4.26
|
37,400 | 4.17 | 4.26 | 4.11 | 0 | 0 | 0 |
| 11/06/2026 |
4.18
|
9,600 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 |
| 10/06/2026 |
4.19
|
88,700 | 4.18 | 4.19 | 4.06 | 0 | 0 | 0 |
| 09/06/2026 |
4.18
|
13,300 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
| 08/06/2026 |
4.21
|
11,400 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 |
| 05/06/2026 |
4.22
|
63,000 | 4.16 | 4.23 | 4.15 | 0 | 0 | 0 |
| 04/06/2026 |
4.22
|
13,400 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 |
| 03/06/2026 |
4.23
|
125,400 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| 02/06/2026 |
4.21
|
81,100 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 01/06/2026 |
4.21
|
13,400 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
| 29/05/2026 |
4.16
|
25,300 | 4.18 | 4.25 | 4.10 | 0 | 0 | 0 |
| 28/05/2026 |
4.21
|
2,900 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 |
| 27/05/2026 |
4.26
|
20,900 | 4.25 | 4.26 | 4.23 | 0 | 0 | 0 |
| 26/05/2026 |
4.25
|
12,400 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 25/05/2026 |
4.18
|
13,400 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
| 22/05/2026 |
4.11
|
29,200 | 4.15 | 4.50 | 4.01 | 0 | 0 | 0 |
| 21/05/2026 |
4.22
|
53,300 | 4.20 | 4.22 | 4.02 | 0 | 0 | 0 |
| 20/05/2026 |
4.20
|
38,400 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
| 19/05/2026 |
4.30
|
25,600 | 4.21 | 4.33 | 4.20 | 0 | 0 | 0 |
| 18/05/2026 |
4.20
|
47,500 | 4.26 | 4.32 | 4.16 | 0 | 0 | 0 |
| 15/05/2026 |
4.30
|
15,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.30
|
40,600 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 |
| 13/05/2026 |
4.31
|
57,500 | 4.20 | 4.32 | 4.19 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
31,100 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 11/05/2026 |
4.30
|
152,200 | 4.40 | 4.47 | 4.28 | 0 | 0 | 0 |
| 08/05/2026 |
4.40
|
31,700 | 4.40 | 4.57 | 4.26 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
229,800 | 4.50 | 4.56 | 4.19 | 0 | 0 | 0 |
| 06/05/2026 |
4.50
|
60,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
209,200 | 4.58 | 4.60 | 4.26 | 0 | 0 | 0 |
| 04/05/2026 |
4.58
|
65,200 | 4.59 | 4.64 | 4.53 | 0 | 0 | 0 |