| 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) |
0.10 | 2.63% | 22,800 | 0 | 0 |
3.60
4
3.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -2.50% | 66,900 | 0 | 0 |
3.60
4.10
3.90
|
|
3 tháng
(2026-03-19) |
0 | 0% | 185,400 | 0 | 0 |
3.60
4.50
3.90
|
|
6 tháng
(2025-12-19) |
-0.40 | -9.30% | 631,200 | 0 | 0 |
3.60
4.70
3.90
|
|
12 tháng
(2025-06-23) |
-1.39 | -26.27% | 2,081,500 | 0 | 0 |
3.60
5.88
3.90
|
|
24 tháng
(2024-06-27) |
0.37 | 10.36% | 14,048,084 | -132,100 | -0.8 |
3.44
6.86
3.90
|
|
36 tháng
(2023-07-03) |
0.08 | 2.02% | 19,584,403 | -132,100 | -0.8 |
3.44
6.86
3.90
|
|
60 tháng
(2021-07-13) |
0.44 | 12.62% | 35,690,401 | 15,100 | 0.5 |
2.24
9.32
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
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/06/2026 |
3.90
|
4,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/06/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/06/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/06/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
3.80
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/06/2026 |
4
|
200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/06/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/06/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/06/2026 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/05/2026 |
3.90
|
500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/05/2026 |
3.60
|
6,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 27/05/2026 |
3.80
|
1,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/05/2026 |
3.90
|
3,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/05/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/05/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/05/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/05/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/05/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/05/2026 |
3.80
|
5,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/05/2026 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/05/2026 |
3.90
|
1,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2026 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
3.80
|
500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/05/2026 |
3.90
|
9,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/05/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/05/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/05/2026 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/05/2026 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/04/2026 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/04/2026 |
3.90
|
4,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2026 |
3.90
|
9,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/04/2026 |
4
|
4,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/04/2026 |
4.10
|
9,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/04/2026 |
4
|
1,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/04/2026 |
4
|
1,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/04/2026 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/04/2026 |
3.90
|
5,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/04/2026 |
4
|
8,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/04/2026 |
4.10
|
2,100 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/04/2026 |
4
|
18,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/04/2026 |
4.10
|
13,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/04/2026 |
4.10
|
1,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/04/2026 |
4.20
|
1,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/04/2026 |
4
|
22,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 02/04/2026 |
4.30
|
400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 01/04/2026 |
4.20
|
3,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/03/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/03/2026 |
4.50
|
3,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/03/2026 |
4.20
|
11,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
1,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2026 |
4.10
|
2,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/03/2026 |
4.10
|
4,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/03/2026 |
4.20
|
10,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 19/03/2026 |
3.90
|
3,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/03/2026 |
4
|
9,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/03/2026 |
4
|
7,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
13,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.10
|
11,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2026 |
4.30
|
6,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/03/2026 |
4
|
5,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/03/2026 |
4
|
7,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/03/2026 |
3.90
|
40,900 | 4.60 | 4.80 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.30
|
26,200 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 05/03/2026 |
4.70
|
18,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 04/03/2026 |
4.70
|
101,000 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 03/03/2026 |
4.40
|
29,700 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/03/2026 |
4.10
|
5,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
8,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/02/2026 |
4.10
|
800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/02/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/02/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/02/2026 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/02/2026 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
3.90
|
9,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/02/2026 |
3.90
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
4
|
4,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/02/2026 |
4.10
|
2,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.10
|
6,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.30
|
10,500 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
3.90
|
24,200 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 27/01/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.10
|
3,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
2,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/01/2026 |
4.10
|
17,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
6,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.10
|
600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/01/2026 |
4.20
|
4,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |