| 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) |
-0.20 | -4.44% | 540,000 | 0 | 0 |
4.30
4.60
4.30
|
|
2 tháng
(2026-04-20) |
-0.50 | -10.42% | 972,100 | 0 | 0 |
4.30
4.80
4.30
|
|
3 tháng
(2026-03-19) |
-0.20 | -4.44% | 2,794,200 | 0 | 0 |
4.30
4.80
4.30
|
|
6 tháng
(2025-12-19) |
-0.10 | -2.27% | 10,247,900 | 0 | 0 |
3.90
4.80
4.30
|
|
12 tháng
(2025-06-23) |
0.40 | 10.26% | 25,999,200 | 4,400 | 0.0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-06-27) |
-0.80 | -15.69% | 53,610,421 | 6,899 | 0.0 |
3.40
5.40
4.30
|
|
36 tháng
(2023-07-03) |
0 | 0% | 129,671,131 | -71,870 | -0.5 |
3.40
9.80
4.30
|
|
60 tháng
(2021-07-13) |
-8.98 | -67.63% | 166,224,445 | 5,120 | 0.3 |
3.20
16.48
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
4.30
|
9,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/06/2026 |
4.30
|
2,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/06/2026 |
4.50
|
11,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
5,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
36,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
16,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.30
|
38,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.40
|
34,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
18,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/05/2026 |
4.40
|
114,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
44,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.40
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
36,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.30
|
3,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
10,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
25,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.50
|
22,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/05/2026 |
4.50
|
46,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
48,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.40
|
7,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.40
|
19,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/05/2026 |
4.40
|
8,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/05/2026 |
4.40
|
16,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2026 |
4.30
|
45,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
19,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/05/2026 |
4.40
|
14,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
1,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.50
|
32,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/04/2026 |
4.40
|
36,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/04/2026 |
4.40
|
18,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2026 |
4.50
|
32,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2026 |
4.50
|
16,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
4.50
|
108,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/04/2026 |
4.70
|
6,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/04/2026 |
4.80
|
1,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2026 |
4.70
|
204,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2026 |
4.70
|
83,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/04/2026 |
4.60
|
86,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
14,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.60
|
22,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
53,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/04/2026 |
4.40
|
87,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
8,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
88,000 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/04/2026 |
4.70
|
45,500 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 03/04/2026 |
4.60
|
129,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/04/2026 |
4.80
|
71,500 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 01/04/2026 |
4.80
|
314,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
261,100 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 30/03/2026 |
4.60
|
43,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.60
|
36,300 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
38,200 | 5.30 | 5.40 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.80
|
143,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
4.40
|
81,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/03/2026 |
4.40
|
3,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/03/2026 |
4.40
|
4,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2026 |
4.50
|
800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/03/2026 |
4.40
|
24,000 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 17/03/2026 |
4.60
|
19,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
18,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/03/2026 |
4.60
|
20,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2026 |
4.50
|
18,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.60
|
96,600 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 10/03/2026 |
4.30
|
31,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/03/2026 |
4
|
171,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.40
|
134,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/03/2026 |
4.40
|
184,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2026 |
4.20
|
69,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/03/2026 |
4.20
|
51,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/03/2026 |
4.20
|
330,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.30
|
31,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.30
|
22,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
40,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
105,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4.20
|
147,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4.20
|
24,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4.10
|
4,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
118,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/02/2026 |
4
|
140,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4.10
|
66,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
74,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
4.10
|
18,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
169,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/02/2026 |
4.10
|
30,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2026 |
4.20
|
62,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.20
|
38,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.20
|
9,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/01/2026 |
4.20
|
5,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/01/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.20
|
258,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
20,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/01/2026 |
4.20
|
95,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
94,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
113,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/01/2026 |
4.40
|
35,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |