| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 4.35% | 69,900 | 0 | 0 |
4.60
5.70
4.80
|
|
2 tháng
(2026-07-20) |
0.20 | 4.35% | 109,200 | 0 | 0 |
4.60
5.70
4.80
|
|
3 tháng
(2026-06-18) |
0.20 | 4.35% | 140,200 | 0 | 0 |
4.50
5.70
4.80
|
|
6 tháng
(2026-03-20) |
0.20 | 4.35% | 243,200 | 0 | 0 |
4.50
5.70
4.80
|
|
12 tháng
(2025-09-22) |
0.20 | 4.35% | 549,856 | 0 | 0 |
4
5.70
4.80
|
|
24 tháng
(2024-09-26) |
0.20 | 4.35% | 1,111,754 | 0 | 0 |
3.60
6.80
4.80
|
|
36 tháng
(2023-10-02) |
-3.20 | -40% | 2,382,144 | 0 | 0 |
3.60
8
4.80
|
|
60 tháng
(2021-10-12) |
-19.97 | -80.62% | 18,420,421 | 4,100 | 0.1 |
3.60
36.39
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
4.70
|
200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/09/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/09/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/09/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 11/09/2026 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/09/2026 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/09/2026 |
4.60
|
7,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/09/2026 |
4.50
|
5,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/09/2026 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/09/2026 |
4.60
|
600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/09/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/09/2026 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 01/09/2026 |
5.70
|
7,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 31/08/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 28/08/2026 |
4.70
|
300 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 27/08/2026 |
4.70
|
300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/08/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/08/2026 |
4.70
|
10,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 24/08/2026 |
5
|
300 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 21/08/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/08/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/08/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/08/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/08/2026 |
5
|
300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/08/2026 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/08/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/08/2026 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/08/2026 |
4.70
|
3,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/08/2026 |
4.70
|
3,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 07/08/2026 |
4.70
|
1,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/08/2026 |
4.60
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/08/2026 |
4.60
|
10,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
5
|
6,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/08/2026 |
4.80
|
14,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/07/2026 |
4.70
|
17,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/07/2026 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/07/2026 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/07/2026 |
4.80
|
600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/07/2026 |
4.60
|
5,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/07/2026 |
4.70
|
200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/07/2026 |
4.60
|
1,100 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
3,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/07/2026 |
4.60
|
6,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/07/2026 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/07/2026 |
4.50
|
3,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/07/2026 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/07/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/07/2026 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/07/2026 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/07/2026 |
4.60
|
2,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/07/2026 |
4.60
|
5,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/07/2026 |
4.50
|
1,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.20
|
17,600 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.60
|
1,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/07/2026 |
5.20
|
2,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/07/2026 |
4.70
|
900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/06/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/06/2026 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
22,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
1,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/06/2026 |
4.70
|
18,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/06/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
3,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
1,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
2,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 08/06/2026 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/06/2026 |
4.70
|
11,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
1,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
4.60
|
3,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
2,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
1,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
10,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/05/2026 |
4.60
|
4,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.70
|
700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/05/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2026 |
4.50
|
12,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/05/2026 |
4.60
|
6,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 18/05/2026 |
4.70
|
2,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/05/2026 |
4.70
|
3,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 14/05/2026 |
5.10
|
1,300 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/05/2026 |
4.50
|
6,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.70
|
2,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/05/2026 |
4.70
|
18,600 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
1,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
10,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
1,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
4,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/05/2026 |
5.50
|
12,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/04/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |