| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -6.52% | 2,028,000 | 0 | 0 |
4.20
4.60
4.20
|
|
2 tháng
(2026-07-13) |
-0.50 | -10.42% | 6,634,300 | 4,600 | 0 |
4.20
4.80
4.20
|
|
3 tháng
(2026-06-15) |
-1 | -18.87% | 11,330,000 | -27,300 | 0 |
4.20
5.40
4.20
|
|
6 tháng
(2026-03-16) |
-0.20 | -4.44% | 36,655,000 | -11,000 | 0.0 |
4
5.60
4.20
|
|
12 tháng
(2025-09-16) |
-2.50 | -36.76% | 102,746,200 | -65,900 | -0.5 |
4
6.80
4.20
|
|
24 tháng
(2024-09-23) |
-3.40 | -44.16% | 451,876,266 | -5,607,870 | -32.0 |
4
9.50
4.20
|
|
36 tháng
(2023-09-27) |
-0.40 | -8.51% | 604,980,998 | -5,209,655 | -29.2 |
3.60
9.50
4.20
|
|
60 tháng
(2021-10-07) |
-6.08 | -58.58% | 1,190,484,135 | -3,908,780 | -8.0 |
2.30
16
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
4.10
|
73,700 | 4.20 | 4.20 | 4 | 0 | 500 | 0 |
| 11/09/2026 |
4.20
|
147,300 | 4.30 | 4.30 | 4.10 | 0 | 2,500 | 0 |
| 10/09/2026 |
4.30
|
73,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/09/2026 |
4.30
|
99,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/09/2026 |
4.30
|
286,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/09/2026 |
4.30
|
77,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/09/2026 |
4.30
|
35,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/09/2026 |
4.30
|
105,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/08/2026 |
4.40
|
184,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/08/2026 |
4.40
|
58,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/08/2026 |
4.30
|
76,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/08/2026 |
4.40
|
224,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/08/2026 |
4.40
|
60,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/08/2026 |
4.50
|
101,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/08/2026 |
4.30
|
19,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/08/2026 |
4.30
|
114,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/08/2026 |
4.40
|
42,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/08/2026 |
4.40
|
126,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/08/2026 |
4.40
|
124,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/08/2026 |
4.50
|
59,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/08/2026 |
4.60
|
158,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/08/2026 |
4.50
|
76,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/08/2026 |
4.50
|
154,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/08/2026 |
4.40
|
278,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/08/2026 |
4.50
|
332,700 | 4.60 | 4.60 | 4.40 | 16,800 | 8,000 | 0 |
| 05/08/2026 |
4.60
|
277,600 | 4.60 | 4.70 | 4.50 | 0 | 5,200 | 0 |
| 04/08/2026 |
4.60
|
128,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/08/2026 |
4.60
|
270,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
454,400 | 4.50 | 4.60 | 4.50 | 25,500 | 18,900 | 0 |
| 30/07/2026 |
4.50
|
93,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
139,300 | 4.20 | 4.40 | 4.20 | 0 | 2,400 | 0 |
| 28/07/2026 |
4.20
|
192,400 | 4.20 | 4.30 | 4.10 | 18,900 | 0 | 0 |
| 27/07/2026 |
4.20
|
281,800 | 4.40 | 4.40 | 4.10 | 0 | 27,500 | 0 |
| 24/07/2026 |
4.40
|
116,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2026 |
4.50
|
324,000 | 4.50 | 4.60 | 4.30 | 2,400 | 2,400 | 0 |
| 22/07/2026 |
4.50
|
288,200 | 4.60 | 4.60 | 4.20 | 5,700 | 0 | 0 |
| 21/07/2026 |
4.60
|
118,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.60
|
298,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.70
|
104,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.80
|
137,600 | 4.80 | 4.90 | 4.70 | 0 | 4,000 | 0 |
| 15/07/2026 |
4.80
|
179,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
143,000 | 4.80 | 4.90 | 4.70 | 3,700 | 0 | 0 |
| 13/07/2026 |
4.80
|
217,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/07/2026 |
4.80
|
255,700 | 4.90 | 4.90 | 4.80 | 16,400 | 0 | 0 |
| 09/07/2026 |
4.90
|
137,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/07/2026 |
4.90
|
117,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 07/07/2026 |
5
|
163,400 | 4.90 | 5 | 4.80 | 8,100 | 0 | 0 |
| 06/07/2026 |
4.80
|
533,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
5
|
76,900 | 5.20 | 5.20 | 5 | 0 | 3,400 | 0 |
| 02/07/2026 |
5.10
|
223,700 | 5 | 5.20 | 5 | 0 | 2,800 | 0 |
| 01/07/2026 |
5
|
374,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/06/2026 |
5
|
332,200 | 5.10 | 5.20 | 5 | 2,600 | 0 | 0 |
| 29/06/2026 |
5
|
292,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 26/06/2026 |
5.20
|
285,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 25/06/2026 |
5.10
|
242,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/06/2026 |
5.20
|
128,100 | 5.20 | 5.30 | 5.10 | 0 | 19,600 | 0 |
| 23/06/2026 |
5.20
|
463,400 | 5.40 | 5.40 | 5.20 | 0 | 20,000 | 0 |
| 22/06/2026 |
5.30
|
167,000 | 5.30 | 5.40 | 5.20 | 0 | 5,100 | 0 |
| 19/06/2026 |
5.30
|
149,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/06/2026 |
5.30
|
146,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/06/2026 |
5.40
|
120,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/06/2026 |
5.30
|
147,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/06/2026 |
5.30
|
338,500 | 5.40 | 5.40 | 5.20 | 0 | 8,100 | 0 |
| 12/06/2026 |
5.30
|
501,200 | 5.50 | 5.60 | 5.30 | 500 | 7,900 | 0 |
| 11/06/2026 |
5.50
|
189,600 | 5.60 | 5.60 | 5.40 | 0 | 6,100 | 0 |
| 10/06/2026 |
5.60
|
1,197,900 | 5.30 | 5.80 | 5.30 | 16,900 | 17,500 | 0 |
| 09/06/2026 |
5.30
|
140,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/06/2026 |
5.20
|
233,400 | 5.40 | 5.40 | 5.20 | 0 | 6,400 | 0 |
| 05/06/2026 |
5.40
|
148,400 | 5.30 | 5.40 | 5.30 | 0 | 3,400 | 0 |
| 04/06/2026 |
5.40
|
88,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2026 |
5.30
|
250,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/06/2026 |
5.40
|
270,900 | 5.50 | 5.60 | 5.30 | 0 | 3,800 | 0 |
| 01/06/2026 |
5.50
|
383,900 | 5.30 | 5.50 | 5.30 | 37,500 | 0 | 0 |
| 29/05/2026 |
5.30
|
258,800 | 5.20 | 5.40 | 5.20 | 0 | 7,000 | 0 |
| 28/05/2026 |
5.30
|
143,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/05/2026 |
5.40
|
380,700 | 5.20 | 5.40 | 5.20 | 0 | 5,600 | 0 |
| 26/05/2026 |
5.30
|
720,400 | 5.40 | 5.50 | 5.30 | 19,900 | 0 | 0 |
| 25/05/2026 |
5.40
|
222,900 | 5.40 | 5.60 | 5.40 | 3,500 | 0 | 0 |
| 22/05/2026 |
5.50
|
444,700 | 5.40 | 5.50 | 5.30 | 0 | 3,000 | 0 |
| 21/05/2026 |
5.40
|
928,100 | 5.20 | 5.60 | 5.20 | 5,600 | 100 | 0 |
| 20/05/2026 |
5.20
|
215,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/05/2026 |
5.30
|
244,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 18/05/2026 |
5.40
|
469,300 | 5.40 | 5.40 | 5.20 | 3,000 | 0 | 0 |
| 15/05/2026 |
5.40
|
314,300 | 5.50 | 5.60 | 5.30 | 500 | 36,000 | 0 |
| 14/05/2026 |
5.50
|
1,159,600 | 5.10 | 5.60 | 5.10 | 500 | 1,000 | 0 |
| 13/05/2026 |
5.10
|
290,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/05/2026 |
5.20
|
434,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/05/2026 |
5.40
|
601,500 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/05/2026 |
5.30
|
355,700 | 5.20 | 5.30 | 5.10 | 22,200 | 0 | 0 |
| 07/05/2026 |
5.10
|
694,200 | 5.30 | 5.50 | 5.10 | 1,000 | 9,200 | 0 |
| 06/05/2026 |
5.30
|
1,510,500 | 5.20 | 5.60 | 5.20 | 4,200 | 0 | 0 |
| 05/05/2026 |
5.10
|
1,812,000 | 4.70 | 5.10 | 4.60 | 10,600 | 0 | 0 |
| 04/05/2026 |
4.70
|
224,300 | 4.60 | 4.70 | 4.50 | 9,200 | 0 | 0 |
| 29/04/2026 |
4.50
|
214,200 | 4.60 | 4.70 | 4.50 | 0 | 3,600 | 0 |
| 28/04/2026 |
4.60
|
121,500 | 4.60 | 4.70 | 4.50 | 0 | 20,700 | 0 |
| 24/04/2026 |
4.70
|
144,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/04/2026 |
4.70
|
355,100 | 4.60 | 4.70 | 4.50 | 0 | 3,200 | 0 |
| 22/04/2026 |
4.60
|
255,100 | 4.60 | 4.70 | 4.50 | 0 | 24,500 | 0 |
| 21/04/2026 |
4.60
|
425,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/04/2026 |
4.60
|
130,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/04/2026 |
4.60
|
424,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |