| 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 | -5.88% | 60,800 | 0 | 0 |
4.60
5.10
4.60
|
|
2 tháng
(2026-07-13) |
-0.40 | -7.69% | 112,800 | -1,300 | 0 |
4.50
5.30
4.60
|
|
3 tháng
(2026-06-15) |
-1 | -17.24% | 301,900 | -1,500 | 0 |
4.50
6.10
4.60
|
|
6 tháng
(2026-03-16) |
0 | 0% | 766,400 | -600 | 0 |
4.20
6.90
4.60
|
|
12 tháng
(2025-09-16) |
-2.70 | -36% | 1,606,000 | -3,300 | -0.0 |
4.20
7.90
4.60
|
|
24 tháng
(2024-09-23) |
-5.50 | -53.40% | 11,916,775 | 5,100 | 0.1 |
4.20
15.10
4.60
|
|
36 tháng
(2023-09-27) |
0.90 | 23.08% | 32,632,089 | -44,785 | -0.8 |
3.50
34.70
4.60
|
|
60 tháng
(2021-10-07) |
0.80 | 20% | 40,447,941 | -20,390 | -0.6 |
2.80
34.70
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.60
|
2,000 | 4.70 | 4.70 | 4.60 | 0 | 200 | 0 |
| 10/09/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/09/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/09/2026 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/09/2026 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/09/2026 |
4.60
|
3,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2026 |
4.90
|
2,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 27/08/2026 |
4.70
|
400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/08/2026 |
5
|
9,000 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 25/08/2026 |
4.80
|
900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/08/2026 |
4.80
|
12,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/08/2026 |
4.70
|
5,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/08/2026 |
4.70
|
4,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/08/2026 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/08/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/08/2026 |
5
|
7,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/08/2026 |
5
|
2,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 12/08/2026 |
5.10
|
9,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/08/2026 |
4.70
|
4,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 10/08/2026 |
4.70
|
2,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 07/08/2026 |
4.80
|
1,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/08/2026 |
4.80
|
600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/08/2026 |
4.80
|
1,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
4.80
|
1,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 03/08/2026 |
4.90
|
1,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/07/2026 |
4.90
|
3,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.10
|
3,600 | 5 | 5.10 | 4.80 | 0 | 1,300 | 0 |
| 29/07/2026 |
4.90
|
10,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/07/2026 |
4.50
|
600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/07/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/07/2026 |
4.70
|
1,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/07/2026 |
4.80
|
5,700 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/07/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/07/2026 |
4.80
|
5,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/07/2026 |
5.10
|
1,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/07/2026 |
5.20
|
1,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/07/2026 |
5.20
|
2,200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/07/2026 |
5.30
|
2,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 14/07/2026 |
5.30
|
200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/07/2026 |
5.20
|
1,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/07/2026 |
5.30
|
5,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 09/07/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/07/2026 |
5.60
|
4,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/07/2026 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/07/2026 |
5.70
|
3,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/07/2026 |
5.70
|
2,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/07/2026 |
5.80
|
9,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/07/2026 |
5.90
|
7,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 30/06/2026 |
5.80
|
6,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/06/2026 |
5.90
|
5,200 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 26/06/2026 |
5.80
|
10,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 25/06/2026 |
5.90
|
5,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/06/2026 |
6.10
|
20,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/06/2026 |
5.70
|
9,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/06/2026 |
5.80
|
7,900 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 19/06/2026 |
5.70
|
8,000 | 5.60 | 5.70 | 5.50 | 0 | 500 | 0 |
| 18/06/2026 |
5.50
|
27,800 | 5.90 | 6 | 5.50 | 300 | 100 | 0 |
| 17/06/2026 |
6.10
|
3,500 | 5.90 | 6.10 | 5.80 | 100 | 0 | 0 |
| 16/06/2026 |
6
|
12,500 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 15/06/2026 |
5.80
|
38,600 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 12/06/2026 |
6.40
|
11,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 11/06/2026 |
6.60
|
19,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.80
|
18,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.90
|
25,200 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 08/06/2026 |
6.80
|
44,900 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
112,000 | 7.30 | 7.30 | 6.50 | 800 | 0 | 0 |
| 04/06/2026 |
6.70
|
23,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.10
|
8,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 02/06/2026 |
5.60
|
11,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/06/2026 |
5.10
|
4,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
12,900 | 4.40 | 4.70 | 4.40 | 100 | 0 | 0 |
| 28/05/2026 |
4.30
|
700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/05/2026 |
4.20
|
1,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
6,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
25,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.70
|
2,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/05/2026 |
5
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
8,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
5.10
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/05/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/05/2026 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/05/2026 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2026 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/05/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/05/2026 |
5.20
|
900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/05/2026 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/05/2026 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/04/2026 |
5.20
|
2,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/04/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/04/2026 |
5.30
|
900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/04/2026 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/04/2026 |
5.50
|
7,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/04/2026 |
5.40
|
6,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/04/2026 |
5.30
|
2,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/04/2026 |
5.30
|
4,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |