| 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) |
-0.10 | -2.22% | 10,053,900 | 200 | 0 |
4.30
6
4.30
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 21,394,700 | 200 | 0 |
4.30
6
4.30
|
|
3 tháng
(2026-06-22) |
-0.20 | -4.35% | 37,937,600 | 200 | 0 |
4.30
6
4.30
|
|
6 tháng
(2026-03-23) |
-0.60 | -12% | 72,916,500 | 200 | 0 |
4.30
6.10
4.30
|
|
12 tháng
(2025-09-23) |
-2.10 | -32.31% | 198,041,600 | 200 | 0 |
4.30
6.90
4.30
|
|
24 tháng
(2024-09-30) |
-1 | -18.52% | 622,526,645 | 200 | 0 |
3.50
7.80
4.30
|
|
36 tháng
(2023-10-04) |
-3.60 | -45% | 1,001,700,918 | 200 | 0 |
3.50
8.20
4.30
|
|
60 tháng
(2021-10-14) |
-10.70 | -70.86% | 2,509,435,972 | 239,053 | 3.3 |
2.80
21.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4.30
|
276,600 | 4.30 | 4.40 | 4.20 | 300 | 0 | 0 |
| 17/09/2026 |
4.40
|
435,800 | 4.30 | 4.40 | 4.20 | 200 | 0 | 0 |
| 16/09/2026 |
4.30
|
264,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/09/2026 |
4.40
|
229,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2026 |
4.40
|
314,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/09/2026 |
4.40
|
255,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/09/2026 |
4.40
|
791,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/09/2026 |
4.50
|
208,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/09/2026 |
4.50
|
398,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/09/2026 |
4.50
|
316,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/09/2026 |
4.50
|
321,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/09/2026 |
5.70
|
759,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/09/2026 |
6
|
1,158,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 31/08/2026 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/08/2026 |
4.60
|
624,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2026 |
4.50
|
381,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.60
|
404,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
690,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/08/2026 |
4.50
|
687,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/08/2026 |
4.70
|
798,700 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/08/2026 |
4.50
|
150,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/08/2026 |
4.50
|
111,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/08/2026 |
4.50
|
461,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/08/2026 |
4.60
|
260,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/08/2026 |
4.50
|
374,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/08/2026 |
4.50
|
423,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/08/2026 |
4.70
|
211,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/08/2026 |
4.70
|
558,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/08/2026 |
4.70
|
528,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/08/2026 |
4.60
|
362,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/08/2026 |
4.60
|
187,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/08/2026 |
4.70
|
624,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
4.70
|
329,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/08/2026 |
4.70
|
716,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
911,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 30/07/2026 |
4.80
|
1,494,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
175,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/07/2026 |
4.40
|
678,000 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/07/2026 |
4.30
|
433,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/07/2026 |
4.50
|
368,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2026 |
4.60
|
874,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
463,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/07/2026 |
4.60
|
456,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
446,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.60
|
484,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.60
|
677,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.60
|
303,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
612,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/07/2026 |
4.70
|
1,027,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 10/07/2026 |
4.90
|
506,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2026 |
5
|
960,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/07/2026 |
5.20
|
1,077,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/07/2026 |
5.20
|
685,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 06/07/2026 |
5.20
|
2,936,400 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 03/07/2026 |
5.30
|
1,570,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/07/2026 |
5.70
|
629,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/07/2026 |
5.10
|
2,107,900 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 30/06/2026 |
4.80
|
960,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
938,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.60
|
154,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.50
|
299,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.60
|
136,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
350,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/06/2026 |
4.60
|
123,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
284,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
287,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/06/2026 |
4.80
|
595,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.80
|
587,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.60
|
776,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.50
|
382,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
187,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/06/2026 |
4.60
|
540,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.40
|
401,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
308,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2026 |
4.50
|
360,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
156,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
364,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.50
|
479,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.60
|
767,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.60
|
636,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2026 |
4.70
|
437,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/05/2026 |
4.70
|
547,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
4.80
|
225,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/05/2026 |
4.80
|
600,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.90
|
784,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
185,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/05/2026 |
4.80
|
542,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2026 |
4.90
|
395,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 18/05/2026 |
4.90
|
451,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/05/2026 |
4.90
|
271,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
5
|
125,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
440,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.90
|
223,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/05/2026 |
5
|
488,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/05/2026 |
5
|
169,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5
|
517,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2026 |
5.10
|
1,255,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2026 |
5
|
179,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/05/2026 |
5.20
|
483,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |