| 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% | 1,128,700 | -25,900 | -0.1 |
3.90
5.70
4
|
|
2 tháng
(2026-07-20) |
-0.40 | -9.09% | 2,219,700 | -31,000 | -0.1 |
3.90
5.70
4
|
|
3 tháng
(2026-06-22) |
-0.50 | -11.11% | 4,556,100 | -30,500 | -0.1 |
3.90
5.70
4
|
|
6 tháng
(2026-03-23) |
-0.50 | -11.11% | 8,525,000 | -45,100 | -0.2 |
3.90
5.70
4
|
|
12 tháng
(2025-09-23) |
-3 | -42.86% | 26,681,300 | -158,500 | -1.0 |
3.90
7.20
4
|
|
24 tháng
(2024-09-30) |
-2.80 | -41.18% | 128,071,967 | -1,020,600 | -6.5 |
3.90
8.40
4
|
|
36 tháng
(2023-10-04) |
-3.90 | -49.37% | 231,551,214 | -247,600 | -1.0 |
3.90
9
4
|
|
60 tháng
(2021-10-14) |
-4.90 | -55.06% | 605,627,626 | 64,623 | 2.2 |
3.20
18.90
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4
|
15,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/09/2026 |
4
|
100,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/09/2026 |
4
|
9,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/09/2026 |
3.90
|
37,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/09/2026 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/09/2026 |
3.90
|
10,200 | 4 | 4 | 3.90 | 0 | 400 | -0.0 |
| 10/09/2026 |
4.10
|
21,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/09/2026 |
4
|
47,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2026 |
4
|
39,300 | 4.10 | 4.10 | 4 | 200 | 0 | 0.0 |
| 07/09/2026 |
4.10
|
48,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/09/2026 |
4.10
|
63,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/09/2026 |
4.10
|
67,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/09/2026 |
5.40
|
50,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/09/2026 |
5.70
|
215,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 31/08/2026 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/08/2026 |
4.10
|
43,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/08/2026 |
4.10
|
6,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/08/2026 |
4.10
|
32,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/08/2026 |
4.10
|
29,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/08/2026 |
4.20
|
58,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/08/2026 |
4.20
|
109,800 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 20/08/2026 |
4.10
|
43,500 | 4 | 4.10 | 3.90 | 0 | 24,900 | -0.1 |
| 19/08/2026 |
4
|
8,000 | 4.10 | 4.10 | 4 | 0 | 800 | -0.0 |
| 18/08/2026 |
4.10
|
14,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/08/2026 |
4.10
|
17,100 | 4.10 | 4.20 | 4 | 0 | 4,600 | -0.0 |
| 14/08/2026 |
4.10
|
27,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/08/2026 |
4.10
|
60,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2026 |
4.20
|
43,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2026 |
4.20
|
36,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/08/2026 |
4.10
|
105,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2026 |
4.20
|
116,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/08/2026 |
4.20
|
10,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/08/2026 |
4.30
|
71,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/08/2026 |
4.20
|
31,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/08/2026 |
4.30
|
90,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2026 |
4.20
|
45,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/07/2026 |
4.30
|
60,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4.20
|
22,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/07/2026 |
4.20
|
47,700 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 27/07/2026 |
4
|
18,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
45,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 23/07/2026 |
4.20
|
52,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 22/07/2026 |
4.20
|
58,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/07/2026 |
4.20
|
56,300 | 4.40 | 4.40 | 4.20 | 0 | 500 | -0.0 |
| 20/07/2026 |
4.40
|
59,300 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/07/2026 |
4.50
|
121,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
144,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2026 |
4.50
|
43,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.50
|
37,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.50
|
124,900 | 4.60 | 4.60 | 4.30 | 100 | 0 | 0.0 |
| 10/07/2026 |
4.60
|
104,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2026 |
4.70
|
148,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2026 |
4.80
|
149,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 07/07/2026 |
4.90
|
114,400 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
260,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
417,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 02/07/2026 |
5.30
|
117,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
43,600 | 4.60 | 4.60 | 4.50 | 200 | 0 | 0.0 |
| 30/06/2026 |
4.50
|
88,600 | 4.70 | 4.70 | 4.50 | 200 | 0 | 0.0 |
| 29/06/2026 |
4.70
|
57,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
99,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.50
|
163,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/06/2026 |
4.40
|
42,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
33,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
21,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2026 |
4.50
|
19,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.50
|
50,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/06/2026 |
4.60
|
65,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/06/2026 |
4.60
|
174,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/06/2026 |
4.40
|
95,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
79,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
17,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
58,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
24,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/06/2026 |
4.30
|
41,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
26,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.30
|
10,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
55,300 | 4.40 | 4.40 | 4.30 | 0 | 100 | -0.0 |
| 01/06/2026 |
4.40
|
8,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/05/2026 |
4.30
|
40,400 | 4.40 | 4.40 | 4.30 | 9,000 | 0 | 0.0 |
| 28/05/2026 |
4.40
|
10,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2026 |
4.30
|
55,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
72,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
43,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
158,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.40
|
39,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
109,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.50
|
55,500 | 4.40 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 18/05/2026 |
4.50
|
36,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
48,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2026 |
4.60
|
39,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
39,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
17,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
37,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2026 |
4.50
|
37,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.50
|
44,300 | 4.60 | 4.60 | 4.50 | 0 | 100 | -0.0 |
| 06/05/2026 |
4.50
|
63,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
39,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.60
|
55,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |