| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 1,448,200 | 2,000 | 0 |
3.90
4.10
3.90
|
|
2 tháng
(2026-04-20) |
-0.40 | -9.09% | 5,208,500 | 40,700 | 0 |
3.90
4.50
3.90
|
|
3 tháng
(2026-03-19) |
0 | 0% | 6,667,000 | 45,900 | 0.0 |
3.90
4.50
3.90
|
|
6 tháng
(2025-12-19) |
-0.40 | -9.09% | 16,693,900 | 48,900 | 0.1 |
3.80
5.10
3.90
|
|
12 tháng
(2025-06-23) |
-1.10 | -21.57% | 53,855,300 | 859,600 | 4.5 |
3.80
5.60
3.90
|
|
24 tháng
(2024-06-27) |
-3.10 | -43.66% | 166,187,238 | 153,800 | 2.9 |
3.80
9.30
3.90
|
|
36 tháng
(2023-07-03) |
-4.60 | -53.49% | 343,464,427 | 889,100 | 8.6 |
3.80
10.50
3.90
|
|
60 tháng
(2021-07-13) |
-16.50 | -80.49% | 406,960,508 | 903,700 | 8.6 |
3.80
46.30
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
3.90
|
16,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/06/2026 |
4
|
43,000 | 4 | 4 | 3.90 | 1,000 | 0 | 0 |
| 15/06/2026 |
3.90
|
95,200 | 4 | 4 | 3.80 | 1,000 | 0 | 0 |
| 12/06/2026 |
3.90
|
56,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/06/2026 |
4
|
117,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
4
|
10,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
24,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
9,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
3.90
|
141,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/06/2026 |
4
|
20,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2026 |
4
|
28,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4.10
|
75,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/06/2026 |
3.90
|
47,200 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/05/2026 |
4
|
65,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/05/2026 |
3.90
|
39,500 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 27/05/2026 |
4
|
100,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/05/2026 |
3.90
|
48,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/05/2026 |
4
|
43,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2026 |
4.10
|
72,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/05/2026 |
3.90
|
15,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2026 |
4
|
288,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/05/2026 |
4
|
63,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/05/2026 |
4
|
43,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/05/2026 |
3.90
|
66,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2026 |
4
|
77,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
156,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.10
|
80,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/05/2026 |
4.10
|
28,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2026 |
4.20
|
1,000,400 | 4.40 | 4.50 | 4 | 0 | 70,000 | 0 |
| 07/05/2026 |
4.40
|
475,800 | 4.40 | 4.70 | 4.20 | 39,000 | 0 | 0 |
| 06/05/2026 |
4.50
|
1,030,400 | 4 | 4.50 | 4 | 70,000 | 300 | 0 |
| 05/05/2026 |
4
|
34,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/05/2026 |
4.10
|
47,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/04/2026 |
4
|
49,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/04/2026 |
4.10
|
116,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 24/04/2026 |
4.30
|
58,500 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
| 23/04/2026 |
4.30
|
85,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/04/2026 |
4.40
|
86,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/04/2026 |
4.40
|
87,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/04/2026 |
4.40
|
278,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.30
|
119,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2026 |
4.20
|
126,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/04/2026 |
4.20
|
150,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 14/04/2026 |
4
|
217,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/04/2026 |
4.10
|
15,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/04/2026 |
4
|
173,200 | 4.30 | 4.30 | 4 | 100 | 0 | 0 |
| 09/04/2026 |
4.30
|
4,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/04/2026 |
4.30
|
34,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/04/2026 |
4.30
|
23,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/04/2026 |
4.10
|
55,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 03/04/2026 |
4.30
|
47,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 02/04/2026 |
4.30
|
166,400 | 4.10 | 4.40 | 4.10 | 5,000 | 0 | 0.0 |
| 01/04/2026 |
4.10
|
34,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/03/2026 |
4
|
44,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/03/2026 |
4
|
19,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/03/2026 |
4.10
|
34,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
12,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/03/2026 |
4.10
|
13,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2026 |
4
|
17,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/03/2026 |
4
|
33,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2026 |
4
|
28,000 | 4 | 4.10 | 4 | 100 | 0 | 0.0 |
| 19/03/2026 |
4
|
85,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
4.10
|
35,700 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 17/03/2026 |
4.20
|
14,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 16/03/2026 |
4.10
|
25,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2026 |
4
|
37,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 12/03/2026 |
4.10
|
23,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.10
|
67,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
3.90
|
154,100 | 3.90 | 4 | 3.70 | 5,000 | 0 | 0.0 |
| 09/03/2026 |
3.80
|
252,700 | 4.80 | 4.80 | 3.70 | 5,000 | 0 | 0.0 |
| 06/03/2026 |
4.20
|
49,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/03/2026 |
4.30
|
129,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/03/2026 |
4.40
|
73,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2026 |
4.40
|
26,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/03/2026 |
4.40
|
147,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2026 |
4.40
|
98,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2026 |
4.40
|
24,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/02/2026 |
4.40
|
52,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/02/2026 |
4.50
|
81,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/02/2026 |
4.50
|
47,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/02/2026 |
4.50
|
86,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.40
|
143,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/02/2026 |
4.60
|
77,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/02/2026 |
4.50
|
90,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/02/2026 |
4.50
|
50,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
168,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/02/2026 |
4.40
|
86,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2026 |
4.50
|
186,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/02/2026 |
4.50
|
58,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/02/2026 |
4.50
|
66,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/01/2026 |
4.50
|
32,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/01/2026 |
4.60
|
41,300 | 4.50 | 4.60 | 4.50 | 1,000 | 0 | 0.0 |
| 28/01/2026 |
4.50
|
97,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/01/2026 |
4.50
|
178,800 | 4.60 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 26/01/2026 |
4.60
|
158,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
4.80
|
71,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
4.80
|
170,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.80
|
66,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
32,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |