| 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) |
-0.40 | -9.30% | 130,500 | -500 | 0 |
3.70
4.90
4
|
|
2 tháng
(2026-04-20) |
-0.30 | -7.14% | 200,500 | -600 | 0 |
3.70
4.90
4
|
|
3 tháng
(2026-03-19) |
-0.70 | -15.22% | 340,400 | 300 | 0 |
3.70
4.90
4
|
|
6 tháng
(2025-12-19) |
-0.70 | -15.22% | 685,300 | 300 | 0 |
3.70
5.20
4
|
|
12 tháng
(2025-06-23) |
-1 | -20.41% | 1,510,200 | 300 | 0 |
3.70
5.40
4
|
|
24 tháng
(2024-06-27) |
-2.70 | -40.91% | 4,406,869 | 300 | 0 |
3.70
8.70
4
|
|
36 tháng
(2023-07-03) |
-1.70 | -30.36% | 4,635,184 | 300 | 0 |
3.70
8.70
4
|
|
60 tháng
(2021-07-13) |
-3.48 | -47.15% | 7,874,469 | 200 | -0.0 |
3.70
14.96
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
4
|
4,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 16/06/2026 |
3.90
|
3,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/06/2026 |
3.90
|
4,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/06/2026 |
3.90
|
2,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/06/2026 |
3.90
|
8,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 10/06/2026 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
3.80
|
2,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 08/06/2026 |
3.90
|
3,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
4
|
26,200 | 3.90 | 4.10 | 3.80 | 100 | 0 | 0 |
| 04/06/2026 |
4.10
|
5,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/06/2026 |
4.90
|
3,000 | 4.60 | 4.90 | 4.60 | 0 | 300 | 0 |
| 02/06/2026 |
4.40
|
67,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/06/2026 |
3.70
|
1,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 29/05/2026 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 300 | 0 |
| 28/05/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/05/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/05/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/05/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/05/2026 |
4.30
|
900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/05/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/05/2026 |
4.20
|
1,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/05/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/05/2026 |
4.50
|
10,100 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 08/05/2026 |
4.20
|
3,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/05/2026 |
4.20
|
2,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/05/2026 |
4.30
|
2,100 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 05/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/05/2026 |
4.30
|
900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/04/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/04/2026 |
4.20
|
19,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/04/2026 |
4.20
|
3,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/04/2026 |
4.30
|
9,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/04/2026 |
4.20
|
3,200 | 4.20 | 4.30 | 4.20 | 0 | 100 | 0 |
| 21/04/2026 |
4.20
|
12,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/04/2026 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/04/2026 |
4.20
|
4,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/04/2026 |
4.50
|
19,500 | 4.50 | 4.50 | 4.20 | 300 | 0 | 0 |
| 14/04/2026 |
4.40
|
38,900 | 4.60 | 4.80 | 4.20 | 500 | 0 | 0 |
| 13/04/2026 |
4.90
|
22,500 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 10/04/2026 |
4.60
|
32,500 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0 |
| 09/04/2026 |
4
|
400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 08/04/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/04/2026 |
4.20
|
3,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/04/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/04/2026 |
4.20
|
11,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/04/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/04/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/03/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/03/2026 |
4.40
|
200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2026 |
4
|
2,100 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 24/03/2026 |
4
|
1,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 23/03/2026 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/03/2026 |
4.10
|
1,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/03/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/03/2026 |
4.60
|
1,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/03/2026 |
4.50
|
6,700 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 16/03/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/03/2026 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/03/2026 |
4.20
|
2,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/03/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/03/2026 |
4
|
17,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/03/2026 |
4.20
|
2,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/03/2026 |
4.30
|
2,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/03/2026 |
4.20
|
900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/03/2026 |
4.60
|
6,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 02/03/2026 |
4.30
|
15,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/02/2026 |
4.20
|
23,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.20
|
28,600 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
5.20
|
7,000 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 24/02/2026 |
4.70
|
116,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/02/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/02/2026 |
4.50
|
3,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/02/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/02/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/02/2026 |
4.50
|
700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/02/2026 |
4.50
|
2,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/02/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/02/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/01/2026 |
4.30
|
300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/01/2026 |
4.50
|
10,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/01/2026 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/01/2026 |
4.50
|
4,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/01/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/01/2026 |
4.50
|
2,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |