| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.81 | -18.79% | 4,228,900 | 2,900 | 0 |
3.49
4.63
3.54
|
|
2 tháng
(2026-08-10) |
-0.73 | -17.26% | 4,912,000 | 2,900 | 0 |
3.49
4.63
3.54
|
|
3 tháng
(2026-07-10) |
-0.60 | -14.63% | 6,311,600 | 2,900 | 0 |
3.49
4.63
3.54
|
|
6 tháng
(2026-04-13) |
-1.28 | -26.78% | 10,353,500 | 2,900 | 0 |
3.49
5
3.54
|
|
12 tháng
(2025-10-13) |
-2.34 | -40.07% | 29,964,100 | 2,900 | 0 |
3.49
8.33
3.54
|
|
24 tháng
(2024-10-18) |
-1.03 | -22.74% | 44,638,600 | 2,900 | 0 |
3.49
8.33
3.54
|
|
36 tháng
(2023-10-24) |
-0.61 | -14.84% | 62,462,900 | 2,900 | 0 |
3.49
8.33
3.54
|
|
60 tháng
(2021-11-03) |
-9.35 | -72.76% | 246,997,100 | 2,900 | 0 |
3.44
18.60
3.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
3.54
|
85,200 | 3.90 | 3.90 | 3.53 | 0 | 0 | 0 |
| 28/10/2026 |
3.80
|
10,800 | 3.84 | 3.84 | 3.79 | 0 | 300 | 0 |
| 27/10/2026 |
3.79
|
241,700 | 3.55 | 3.79 | 3.55 | 0 | 5,600 | 0 |
| 26/10/2026 |
3.55
|
32,000 | 3.36 | 3.55 | 3.35 | 2,000 | 4,000 | 0 |
| 23/10/2026 |
3.36
|
17,200 | 3.48 | 3.48 | 3.30 | 500 | 1,200 | 0 |
| 22/10/2026 |
3.45
|
41,200 | 3.45 | 3.49 | 3.40 | 1,700 | 0 | 0 |
| 21/10/2026 |
3.45
|
45,900 | 3.45 | 3.53 | 3.45 | 0 | 500 | 0 |
| 20/10/2026 |
3.30
|
87,000 | 3.40 | 3.58 | 3.30 | 800 | 2,500 | 0 |
| 19/10/2026 |
3.50
|
50,900 | 3.50 | 3.57 | 3.36 | 1,800 | 0 | 0 |
| 16/10/2026 |
3.50
|
72,300 | 3.48 | 3.50 | 3.20 | 2,000 | 2,900 | 0 |
| 15/10/2026 |
3.28
|
180,200 | 3.20 | 3.52 | 3.20 | 2,500 | 2,000 | 0 |
| 14/10/2026 |
3.40
|
90,100 | 3.51 | 3.52 | 3.40 | 0 | 3,300 | 0 |
| 13/10/2026 |
3.52
|
157,000 | 3.38 | 3.55 | 3.31 | 1,000 | 300 | 0 |
| 12/10/2026 |
3.45
|
88,300 | 3.50 | 3.54 | 3.42 | 1,500 | 0 | 0 |
| 09/10/2026 |
3.52
|
97,000 | 3.40 | 3.52 | 3.34 | 3,500 | 0 | 0 |
| 08/10/2026 |
3.50
|
63,200 | 3.51 | 3.52 | 3.40 | 500 | 3,100 | 0 |
| 07/10/2026 |
3.51
|
58,000 | 3.40 | 3.54 | 3.31 | 1,000 | 400 | 0 |
| 06/10/2026 |
3.54
|
21,600 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
| 05/10/2026 |
3.50
|
145,600 | 3.50 | 3.60 | 3.25 | 300 | 1,500 | 0 |
| 02/10/2026 |
3.49
|
66,000 | 3.76 | 3.76 | 3.49 | 0 | 0 | 0 |
| 01/10/2026 |
3.75
|
20,100 | 3.70 | 3.77 | 3.60 | 0 | 0 | 0 |
| 30/09/2026 |
3.75
|
52,700 | 3.68 | 3.76 | 3.65 | 600 | 500 | 0 |
| 29/09/2026 |
3.74
|
35,800 | 3.68 | 3.74 | 3.61 | 0 | 0 | 0 |
| 28/09/2026 |
3.68
|
59,900 | 3.60 | 3.73 | 3.55 | 10,100 | 0 | 0 |
| 25/09/2026 |
3.68
|
36,900 | 3.60 | 3.75 | 3.60 | 0 | 4,100 | 0 |
| 24/09/2026 |
3.60
|
50,300 | 3.68 | 3.70 | 3.58 | 0 | 0 | 0 |
| 23/09/2026 |
3.68
|
55,400 | 3.73 | 3.82 | 3.68 | 0 | 0 | 0 |
| 22/09/2026 |
3.74
|
72,400 | 3.80 | 3.83 | 3.73 | 0 | 0 | 0 |
| 21/09/2026 |
3.80
|
62,800 | 3.70 | 3.81 | 3.65 | 0 | 0 | 0 |
| 18/09/2026 |
3.80
|
111,800 | 3.61 | 3.80 | 3.58 | 0 | 0 | 0 |
| 17/09/2026 |
3.75
|
152,900 | 3.73 | 3.94 | 3.62 | 0 | 0 | 0 |
| 16/09/2026 |
3.89
|
138,600 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
| 15/09/2026 |
3.95
|
1,953,700 | 3.73 | 4.06 | 3.73 | 0 | 0 | 0 |
| 14/09/2026 |
4.01
|
513,400 | 4.31 | 4.46 | 4.01 | 0 | 0 | 0 |
| 11/09/2026 |
4.31
|
220,100 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
| 10/09/2026 |
4.63
|
52,700 | 4.69 | 4.70 | 4.51 | 0 | 0 | 0 |
| 09/09/2026 |
4.61
|
252,100 | 4.26 | 4.61 | 4.26 | 0 | 0 | 0 |
| 08/09/2026 |
4.31
|
32,900 | 4.29 | 4.34 | 4.28 | 0 | 0 | 0 |
| 07/09/2026 |
4.28
|
47,800 | 4.29 | 4.34 | 4.25 | 0 | 0 | 0 |
| 04/09/2026 |
4.24
|
15,300 | 4.26 | 4.32 | 4.24 | 0 | 0 | 0 |
| 03/09/2026 |
4.32
|
24,900 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
| 28/08/2026 |
4.37
|
77,900 | 4.30 | 4.40 | 4.23 | 0 | 0 | 0 |
| 27/08/2026 |
4.30
|
53,200 | 4.30 | 4.31 | 4.23 | 0 | 0 | 0 |
| 26/08/2026 |
4.30
|
11,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/08/2026 |
4.30
|
40,500 | 4.30 | 4.33 | 4.23 | 0 | 0 | 0 |
| 24/08/2026 |
4.30
|
10,500 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2026 |
4.35
|
75,400 | 4.33 | 4.35 | 4.04 | 0 | 0 | 0 |
| 20/08/2026 |
4.33
|
4,600 | 4.29 | 4.33 | 4.21 | 0 | 0 | 0 |
| 19/08/2026 |
4.28
|
97,900 | 4.23 | 4.36 | 4.23 | 0 | 0 | 0 |
| 18/08/2026 |
4.30
|
35,400 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
| 17/08/2026 |
4.35
|
29,800 | 4.35 | 4.39 | 4.14 | 0 | 0 | 0 |
| 14/08/2026 |
4.26
|
9,800 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
| 13/08/2026 |
4.31
|
22,700 | 4.26 | 4.40 | 4.26 | 0 | 0 | 0 |
| 12/08/2026 |
4.31
|
38,900 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 |
| 11/08/2026 |
4.30
|
19,300 | 4.32 | 4.35 | 4.25 | 0 | 0 | 0 |
| 10/08/2026 |
4.23
|
68,100 | 4.22 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/08/2026 |
4.22
|
41,300 | 4.26 | 4.37 | 4.10 | 0 | 0 | 0 |
| 06/08/2026 |
4.36
|
16,600 | 4.21 | 4.36 | 4.21 | 0 | 0 | 0 |
| 05/08/2026 |
4.36
|
61,100 | 4.30 | 4.41 | 4.20 | 0 | 0 | 0 |
| 04/08/2026 |
4.32
|
143,000 | 4.16 | 4.35 | 4.16 | 0 | 0 | 0 |
| 03/08/2026 |
4.34
|
61,700 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 |
| 31/07/2026 |
4.34
|
29,400 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 30/07/2026 |
4.24
|
63,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4.18
|
25,000 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 28/07/2026 |
4.18
|
16,800 | 4.10 | 4.20 | 4.08 | 0 | 0 | 0 |
| 27/07/2026 |
4.18
|
99,400 | 4.10 | 4.20 | 3.82 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
45,900 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 |
| 23/07/2026 |
3.94
|
26,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/07/2026 |
3.85
|
71,600 | 4 | 4 | 3.83 | 0 | 0 | 0 |
| 21/07/2026 |
4.03
|
26,200 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.20
|
104,800 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
| 17/07/2026 |
4.38
|
162,200 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 16/07/2026 |
4.37
|
179,100 | 4.15 | 4.37 | 4.15 | 0 | 0 | 0 |
| 15/07/2026 |
4.09
|
165,800 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 14/07/2026 |
3.83
|
36,000 | 4.10 | 4.12 | 3.83 | 0 | 0 | 0 |
| 13/07/2026 |
4.10
|
13,200 | 4.04 | 4.20 | 4.03 | 0 | 0 | 0 |
| 10/07/2026 |
4.10
|
10,700 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| 09/07/2026 |
4.09
|
33,500 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 |
| 08/07/2026 |
4.09
|
46,300 | 3.96 | 4.10 | 3.94 | 0 | 0 | 0 |
| 07/07/2026 |
4.08
|
140,900 | 4.09 | 4.11 | 3.81 | 0 | 0 | 0 |
| 06/07/2026 |
4.09
|
10,500 | 4.13 | 4.26 | 4.05 | 0 | 0 | 0 |
| 03/07/2026 |
4.27
|
207,200 | 4.10 | 4.27 | 3.85 | 0 | 0 | 0 |
| 02/07/2026 |
4.13
|
5,800 | 4.13 | 4.14 | 4.13 | 0 | 0 | 0 |
| 01/07/2026 |
4.13
|
15,900 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 |
| 30/06/2026 |
4.12
|
58,700 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
| 29/06/2026 |
4.06
|
51,600 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 26/06/2026 |
4
|
15,400 | 4 | 4.08 | 4 | 0 | 0 | 0 |
| 25/06/2026 |
4.05
|
62,000 | 4.17 | 4.17 | 4 | 0 | 0 | 0 |
| 24/06/2026 |
4.17
|
32,300 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 |
| 23/06/2026 |
4.01
|
108,200 | 4.06 | 4.17 | 3.87 | 0 | 0 | 0 |
| 22/06/2026 |
4.16
|
31,000 | 4.10 | 4.17 | 4.02 | 0 | 0 | 0 |
| 19/06/2026 |
4.10
|
22,400 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
| 18/06/2026 |
4.19
|
4,300 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
| 17/06/2026 |
4.19
|
20,300 | 4.11 | 4.21 | 3.96 | 0 | 0 | 0 |
| 16/06/2026 |
4.24
|
1,100 | 4.15 | 4.24 | 4.13 | 0 | 0 | 0 |
| 15/06/2026 |
4.25
|
2,500 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
| 12/06/2026 |
4.26
|
37,400 | 4.17 | 4.26 | 4.11 | 0 | 0 | 0 |
| 11/06/2026 |
4.18
|
9,600 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 |
| 10/06/2026 |
4.19
|
88,700 | 4.18 | 4.19 | 4.06 | 0 | 0 | 0 |
| 09/06/2026 |
4.18
|
13,300 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |