| 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) |
0.59 | 14.01% | 372,600 | 0 | 0 |
4
5.02
4.75
|
|
2 tháng
(2026-07-20) |
0.50 | 11.63% | 772,400 | 0 | 0 |
3.94
5.02
4.75
|
|
3 tháng
(2026-06-22) |
0.65 | 15.66% | 964,200 | 0 | 0 |
3.94
5.02
4.75
|
|
6 tháng
(2026-03-23) |
0.90 | 23.08% | 2,460,000 | 0 | 0 |
3.12
5.18
4.75
|
|
12 tháng
(2025-09-23) |
-0.45 | -8.57% | 5,784,000 | 0 | 0 |
3.12
7
4.75
|
|
24 tháng
(2024-09-30) |
1.50 | 45.45% | 19,913,400 | 0 | 0 |
2.96
7
4.75
|
|
36 tháng
(2023-10-04) |
1.53 | 46.79% | 32,980,200 | 0 | 0 |
2.26
7
4.75
|
|
60 tháng
(2021-10-14) |
-4.10 | -46.09% | 89,471,300 | -46,200 | -0.7 |
2.26
13.22
4.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4.75
|
22,300 | 5.10 | 5.13 | 4.71 | 0 | 0 | 0 |
| 17/09/2026 |
4.80
|
6,300 | 4.76 | 5 | 4.76 | 0 | 0 | 0 |
| 16/09/2026 |
4.77
|
28,700 | 4.74 | 5.20 | 4.74 | 0 | 0 | 0 |
| 15/09/2026 |
5.02
|
29,600 | 4.70 | 5.02 | 4.70 | 0 | 0 | 0 |
| 14/09/2026 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 11/09/2026 |
4.62
|
19,000 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 |
| 10/09/2026 |
4.32
|
16,700 | 4.38 | 4.68 | 4.15 | 0 | 0 | 0 |
| 09/09/2026 |
4.38
|
16,400 | 4.61 | 4.62 | 4.35 | 0 | 0 | 0 |
| 08/09/2026 |
4.32
|
1,600 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 |
| 07/09/2026 |
4.60
|
21,700 | 4.50 | 4.73 | 4.31 | 0 | 0 | 0 |
| 04/09/2026 |
4.43
|
13,800 | 4.61 | 4.62 | 4.43 | 0 | 0 | 0 |
| 03/09/2026 |
4.63
|
18,900 | 4.95 | 4.95 | 4.61 | 0 | 0 | 0 |
| 02/09/2026 |
4
|
8,500 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 01/09/2026 |
4.49
|
25,300 | 4.55 | 4.55 | 4.17 | 0 | 0 | 0 |
| 31/08/2026 |
4.70
|
26,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 28/08/2026 |
4.95
|
19,900 | 4.70 | 4.95 | 4.40 | 0 | 0 | 0 |
| 27/08/2026 |
4.70
|
2,900 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 26/08/2026 |
4.49
|
5,400 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
| 25/08/2026 |
4.20
|
16,300 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 |
| 24/08/2026 |
4.16
|
8,700 | 4.59 | 4.60 | 4.16 | 0 | 0 | 0 |
| 21/08/2026 |
4.30
|
29,500 | 4.35 | 4.54 | 4.30 | 0 | 0 | 0 |
| 20/08/2026 |
4.25
|
25,200 | 4.47 | 4.50 | 4.19 | 0 | 0 | 0 |
| 19/08/2026 |
4.21
|
5,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/08/2026 |
4.41
|
19,900 | 4.37 | 4.41 | 4.35 | 0 | 0 | 0 |
| 17/08/2026 |
4.13
|
6,600 | 4.18 | 4.40 | 4.13 | 0 | 0 | 0 |
| 14/08/2026 |
4.16
|
2,800 | 4.38 | 4.39 | 4.16 | 0 | 0 | 0 |
| 13/08/2026 |
4.16
|
31,600 | 4.20 | 4.42 | 4.16 | 0 | 0 | 0 |
| 12/08/2026 |
4.14
|
14,900 | 4.40 | 4.45 | 4.14 | 0 | 0 | 0 |
| 11/08/2026 |
4.31
|
37,300 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 10/08/2026 |
4.12
|
9,000 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
| 07/08/2026 |
4.39
|
600 | 4.16 | 4.39 | 4.16 | 0 | 0 | 0 |
| 06/08/2026 |
4.39
|
900 | 4.15 | 4.39 | 4.15 | 0 | 0 | 0 |
| 05/08/2026 |
4.14
|
57,000 | 4.15 | 4.15 | 4.14 | 0 | 0 | 0 |
| 04/08/2026 |
4.01
|
27,800 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
| 03/08/2026 |
4.17
|
61,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/07/2026 |
4.40
|
10,100 | 4.10 | 4.40 | 3.89 | 0 | 0 | 0 |
| 30/07/2026 |
4.12
|
300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/07/2026 |
4.40
|
36,800 | 4.17 | 4.40 | 3.90 | 0 | 0 | 0 |
| 27/07/2026 |
4.17
|
23,900 | 4.17 | 4.40 | 4 | 0 | 0 | 0 |
| 24/07/2026 |
4.15
|
1,800 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 23/07/2026 |
3.94
|
14,600 | 4.01 | 4.19 | 3.91 | 0 | 0 | 0 |
| 22/07/2026 |
4.20
|
38,900 | 4.16 | 4.59 | 4.16 | 0 | 0 | 0 |
| 21/07/2026 |
4.30
|
4,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/07/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/07/2026 |
4.30
|
400 | 4.16 | 4.30 | 4.16 | 0 | 0 | 0 |
| 15/07/2026 |
4.38
|
200 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/07/2026 |
4.21
|
2,600 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/07/2026 |
4.21
|
1,700 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
7,500 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/07/2026 |
4.30
|
900 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
| 07/07/2026 |
4.26
|
1,500 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 06/07/2026 |
4.28
|
16,800 | 4.40 | 4.59 | 4.28 | 0 | 0 | 0 |
| 03/07/2026 |
4.59
|
5,400 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
| 02/07/2026 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/07/2026 |
4.44
|
18,700 | 4.38 | 4.59 | 4.21 | 0 | 0 | 0 |
| 30/06/2026 |
4.38
|
10,100 | 3.99 | 4.38 | 3.99 | 0 | 0 | 0 |
| 29/06/2026 |
4.21
|
2,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 26/06/2026 |
4.44
|
2,800 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
| 25/06/2026 |
4.32
|
27,600 | 4.20 | 4.32 | 4.06 | 0 | 0 | 0 |
| 24/06/2026 |
4.04
|
14,900 | 4.10 | 4.14 | 3.84 | 0 | 0 | 0 |
| 23/06/2026 |
4.10
|
30,800 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 |
| 22/06/2026 |
4.15
|
47,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 19/06/2026 |
4.40
|
10,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.41
|
28,200 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 |
| 17/06/2026 |
4.62
|
8,200 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 16/06/2026 |
4.85
|
33,100 | 4.85 | 4.93 | 4.67 | 0 | 0 | 0 |
| 15/06/2026 |
4.89
|
45,900 | 4.66 | 4.96 | 4.62 | 0 | 0 | 0 |
| 12/06/2026 |
4.96
|
26,400 | 4.87 | 4.97 | 4.53 | 0 | 0 | 0 |
| 11/06/2026 |
4.87
|
32,200 | 5.29 | 5.29 | 4.85 | 0 | 0 | 0 |
| 10/06/2026 |
5.18
|
66,700 | 5 | 5.29 | 5 | 0 | 0 | 0 |
| 09/06/2026 |
4.97
|
23,500 | 4.69 | 4.99 | 4.69 | 0 | 0 | 0 |
| 08/06/2026 |
4.68
|
103,300 | 4.40 | 4.69 | 4.38 | 0 | 0 | 0 |
| 05/06/2026 |
4.39
|
28,300 | 4.32 | 4.66 | 4.32 | 0 | 0 | 0 |
| 04/06/2026 |
4.42
|
2,500 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
| 03/06/2026 |
4.66
|
33,000 | 4.27 | 4.66 | 4.27 | 0 | 0 | 0 |
| 02/06/2026 |
4.36
|
22,100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 01/06/2026 |
4.28
|
25,400 | 4.51 | 4.70 | 4.26 | 0 | 0 | 0 |
| 29/05/2026 |
4.51
|
4,600 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 28/05/2026 |
4.51
|
16,000 | 4.25 | 4.51 | 4.25 | 0 | 0 | 0 |
| 27/05/2026 |
4.22
|
32,900 | 4.26 | 4.55 | 4.11 | 0 | 0 | 0 |
| 26/05/2026 |
4.26
|
27,100 | 4.12 | 4.65 | 4.12 | 0 | 0 | 0 |
| 25/05/2026 |
4.37
|
75,400 | 4.59 | 4.67 | 4.19 | 0 | 0 | 0 |
| 22/05/2026 |
4.37
|
2,500 | 4.32 | 4.37 | 4.16 | 0 | 0 | 0 |
| 21/05/2026 |
4.37
|
19,400 | 4.35 | 4.37 | 4.09 | 0 | 0 | 0 |
| 20/05/2026 |
4.35
|
94,200 | 4.10 | 4.38 | 3.99 | 0 | 0 | 0 |
| 19/05/2026 |
4.10
|
75,000 | 4.10 | 4.17 | 3.90 | 0 | 0 | 0 |
| 18/05/2026 |
4.10
|
18,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/05/2026 |
3.90
|
33,400 | 3.75 | 4.01 | 3.60 | 0 | 0 | 0 |
| 14/05/2026 |
3.75
|
15,800 | 3.50 | 3.83 | 3.50 | 0 | 0 | 0 |
| 13/05/2026 |
3.58
|
1,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 12/05/2026 |
3.58
|
2,700 | 3.51 | 3.58 | 3.50 | 0 | 0 | 0 |
| 11/05/2026 |
3.55
|
15,600 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
| 08/05/2026 |
3.62
|
26,700 | 3.50 | 3.69 | 3.37 | 0 | 0 | 0 |
| 07/05/2026 |
3.45
|
500 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
| 06/05/2026 |
3.37
|
4,600 | 3.35 | 3.37 | 3.35 | 0 | 0 | 0 |
| 05/05/2026 |
3.40
|
18,500 | 3.22 | 3.55 | 3.20 | 0 | 0 | 0 |
| 04/05/2026 |
3.35
|
300 | 3.34 | 3.35 | 3.34 | 0 | 0 | 0 |