| 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% | 104,000 | 0 | 0 |
4
5.10
4.50
|
|
2 tháng
(2026-07-20) |
0.10 | 2.50% | 276,900 | 0 | 0 |
3.80
5.10
4.50
|
|
3 tháng
(2026-06-22) |
-0.50 | -10.87% | 449,900 | 0 | 0 |
3.80
5.10
4.50
|
|
6 tháng
(2026-03-23) |
-0.70 | -14.58% | 1,586,900 | 0 | 0 |
3.80
5.10
4.50
|
|
12 tháng
(2025-09-23) |
-1.20 | -22.64% | 4,296,400 | 0 | 0 |
3.80
5.40
4.50
|
|
24 tháng
(2024-09-30) |
-3.10 | -43.06% | 32,895,320 | 0 | 0 |
3.80
7.60
4.50
|
|
36 tháng
(2023-10-04) |
-0.20 | -4.65% | 60,066,961 | 0 | 0 |
3.80
7.60
4.50
|
|
60 tháng
(2021-10-14) |
-10.80 | -72.48% | 134,313,959 | -9,400 | -0.2 |
3
17
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4.50
|
9,900 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 17/09/2026 |
4.10
|
14,100 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 16/09/2026 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/09/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4
|
5,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 11/09/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/09/2026 |
4.20
|
1,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/09/2026 |
4.10
|
2,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2026 |
4.10
|
3,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/09/2026 |
4.10
|
1,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/09/2026 |
4.30
|
1,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/09/2026 |
4.40
|
700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/09/2026 |
5.10
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 01/09/2026 |
4.90
|
7,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/08/2026 |
4
|
5,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 28/08/2026 |
4.10
|
3,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2026 |
4.20
|
3,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/08/2026 |
4.10
|
8,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/08/2026 |
4.30
|
20,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/08/2026 |
4
|
6,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/08/2026 |
4.10
|
2,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/08/2026 |
4.10
|
9,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2026 |
4.20
|
2,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/08/2026 |
4.20
|
7,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/08/2026 |
4.30
|
3,200 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 13/08/2026 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/08/2026 |
4.30
|
11,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/08/2026 |
4.40
|
200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/08/2026 |
4.20
|
4,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 07/08/2026 |
4.20
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 06/08/2026 |
4.20
|
1,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/08/2026 |
4.30
|
1,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/08/2026 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/08/2026 |
4.30
|
14,200 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 31/07/2026 |
4
|
23,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/07/2026 |
4
|
34,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/07/2026 |
3.90
|
7,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 28/07/2026 |
4
|
2,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
3.90
|
1,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2026 |
3.90
|
7,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
7,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/07/2026 |
4
|
12,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/07/2026 |
4
|
12,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/07/2026 |
4
|
14,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.20
|
31,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
14,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2026 |
4.40
|
3,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.30
|
16,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.30
|
5,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/07/2026 |
4.40
|
5,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/07/2026 |
4.40
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/07/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 3.90 | 0 | 0 | 0 |
| 06/07/2026 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.50
|
19,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/07/2026 |
5
|
20,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/06/2026 |
4.40
|
9,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
1,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
11,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
13,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.60
|
6,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2026 |
4.60
|
28,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
3,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
17,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
7,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/06/2026 |
4.70
|
3,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
10,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/06/2026 |
4.70
|
11,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.80
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
2,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
1,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
4.70
|
32,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
1,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
5,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
7,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
4.90
|
34,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
5
|
46,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 25/05/2026 |
4.90
|
7,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.90
|
62,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
2,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/05/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
3,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/05/2026 |
4.70
|
8,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 15/05/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.90
|
21,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.80
|
7,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/05/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/05/2026 |
4.90
|
4,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.90
|
3,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.80
|
2,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |