| 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) |
0.32 | 7.42% | 933,400 | -105,300 | 0 |
4.24
4.63
4.31
|
|
2 tháng
(2026-07-13) |
0.53 | 12.93% | 2,409,700 | -163,200 | 0 |
3.83
4.63
4.31
|
|
3 tháng
(2026-06-15) |
0.38 | 8.94% | 3,290,300 | -171,700 | 0 |
3.83
4.63
4.31
|
|
6 tháng
(2026-03-16) |
-0.87 | -15.82% | 7,280,600 | -169,800 | 0.0 |
3.83
5.50
4.31
|
|
12 tháng
(2025-09-16) |
-1.11 | -19.34% | 27,181,700 | -199,500 | -0.1 |
3.83
8.33
4.31
|
|
24 tháng
(2024-09-23) |
-0.31 | -6.28% | 41,033,900 | -137,512 | -0.2 |
3.82
8.33
4.31
|
|
36 tháng
(2023-09-27) |
-0.07 | -1.49% | 59,886,500 | -212,412 | -0.6 |
3.75
8.33
4.31
|
|
60 tháng
(2021-10-07) |
-8.09 | -63.60% | 262,297,700 | -1,314,862 | -8.2 |
3.44
18.60
4.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
4.31
|
80,700 | 4.31 | 4.46 | 4.31 | 0 | 0 | 0 |
| 11/09/2026 |
4.31
|
220,100 | 4.63 | 4.63 | 4.31 | 2,800 | 300 | 0 |
| 10/09/2026 |
4.63
|
52,700 | 4.69 | 4.70 | 4.51 | 0 | 4,300 | 0 |
| 09/09/2026 |
4.61
|
252,100 | 4.26 | 4.61 | 4.26 | 0 | 500 | 0 |
| 08/09/2026 |
4.31
|
32,900 | 4.29 | 4.34 | 4.28 | 0 | 800 | 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 | 2,900 | 0 |
| 28/08/2026 |
4.37
|
77,900 | 4.30 | 4.40 | 4.23 | 0 | 30,200 | 0 |
| 27/08/2026 |
4.30
|
53,200 | 4.30 | 4.31 | 4.23 | 800 | 7,200 | 0 |
| 26/08/2026 |
4.30
|
11,100 | 4.30 | 4.30 | 4.20 | 900 | 2,000 | 0 |
| 25/08/2026 |
4.30
|
40,500 | 4.30 | 4.33 | 4.23 | 0 | 28,000 | 0 |
| 24/08/2026 |
4.30
|
10,500 | 4.35 | 4.40 | 4.30 | 0 | 400 | 0 |
| 21/08/2026 |
4.35
|
75,400 | 4.33 | 4.35 | 4.04 | 0 | 500 | 0 |
| 20/08/2026 |
4.33
|
4,600 | 4.29 | 4.33 | 4.21 | 100 | 200 | 0 |
| 19/08/2026 |
4.28
|
97,900 | 4.23 | 4.36 | 4.23 | 0 | 8,000 | 0 |
| 18/08/2026 |
4.30
|
35,400 | 4.35 | 4.35 | 4.25 | 900 | 6,000 | 0 |
| 17/08/2026 |
4.35
|
29,800 | 4.35 | 4.39 | 4.14 | 0 | 14,000 | 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 | 1,500 | 0 |
| 12/08/2026 |
4.31
|
38,900 | 4.30 | 4.31 | 4.26 | 0 | 1,500 | 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 | 2,500 | 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 | 800 | 0 |
| 05/08/2026 |
4.36
|
61,100 | 4.30 | 4.41 | 4.20 | 500 | 16,000 | 0 |
| 04/08/2026 |
4.32
|
143,000 | 4.16 | 4.35 | 4.16 | 1,300 | 4,000 | 0 |
| 03/08/2026 |
4.34
|
61,700 | 4.34 | 4.34 | 4.20 | 6,400 | 11,000 | 0 |
| 31/07/2026 |
4.34
|
29,400 | 4.40 | 4.40 | 4.28 | 2,000 | 7,000 | 0 |
| 30/07/2026 |
4.24
|
63,800 | 4.30 | 4.30 | 4.10 | 1,100 | 18,000 | 0 |
| 29/07/2026 |
4.18
|
25,000 | 4.18 | 4.18 | 4.12 | 0 | 4,000 | 0 |
| 28/07/2026 |
4.18
|
16,800 | 4.10 | 4.20 | 4.08 | 0 | 2,000 | 0 |
| 27/07/2026 |
4.18
|
99,400 | 4.10 | 4.20 | 3.82 | 0 | 5,000 | 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 | 3,200 | 0 | 0 |
| 22/07/2026 |
3.85
|
71,600 | 4 | 4 | 3.83 | 0 | 1,200 | 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 | 500 | 0 | 0 |
| 17/07/2026 |
4.38
|
162,200 | 4.40 | 4.60 | 4.10 | 4,000 | 9,000 | 0 |
| 16/07/2026 |
4.37
|
179,100 | 4.15 | 4.37 | 4.15 | 5,400 | 700 | 0 |
| 15/07/2026 |
4.09
|
165,800 | 4 | 4.09 | 4 | 1,300 | 1,400 | 0 |
| 14/07/2026 |
3.83
|
36,000 | 4.10 | 4.12 | 3.83 | 0 | 1,000 | 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 | 1,200 | 0 | 0 |
| 07/07/2026 |
4.08
|
140,900 | 4.09 | 4.11 | 3.81 | 0 | 100 | 0 |
| 06/07/2026 |
4.09
|
10,500 | 4.13 | 4.26 | 4.05 | 1,500 | 0 | 0 |
| 03/07/2026 |
4.27
|
207,200 | 4.10 | 4.27 | 3.85 | 0 | 1,000 | 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 | 1,000 | 0 | 0 |
| 29/06/2026 |
4.06
|
51,600 | 4.09 | 4.09 | 4 | 600 | 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 | 10,000 | 0 |
| 24/06/2026 |
4.17
|
32,300 | 4.01 | 4.18 | 4.01 | 0 | 200 | 0 |
| 23/06/2026 |
4.01
|
108,200 | 4.06 | 4.17 | 3.87 | 0 | 1,500 | 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 |
| 08/06/2026 |
4.21
|
11,400 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 |
| 05/06/2026 |
4.22
|
63,000 | 4.16 | 4.23 | 4.15 | 0 | 0 | 0 |
| 04/06/2026 |
4.22
|
13,400 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 |
| 03/06/2026 |
4.23
|
125,400 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| 02/06/2026 |
4.21
|
81,100 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 01/06/2026 |
4.21
|
13,400 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
| 29/05/2026 |
4.16
|
25,300 | 4.18 | 4.25 | 4.10 | 0 | 0 | 0 |
| 28/05/2026 |
4.21
|
2,900 | 4.26 | 4.26 | 4.20 | 0 | 300 | 0 |
| 27/05/2026 |
4.26
|
20,900 | 4.25 | 4.26 | 4.23 | 0 | 1,700 | 0 |
| 26/05/2026 |
4.25
|
12,400 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 25/05/2026 |
4.18
|
13,400 | 4.29 | 4.29 | 4.10 | 1,700 | 700 | 0 |
| 22/05/2026 |
4.11
|
29,200 | 4.15 | 4.50 | 4.01 | 0 | 0 | 0 |
| 21/05/2026 |
4.22
|
53,300 | 4.20 | 4.22 | 4.02 | 5,400 | 0 | 0 |
| 20/05/2026 |
4.20
|
38,400 | 4.29 | 4.29 | 4.20 | 5,500 | 0 | 0 |
| 19/05/2026 |
4.30
|
25,600 | 4.21 | 4.33 | 4.20 | 0 | 1,900 | 0 |
| 18/05/2026 |
4.20
|
47,500 | 4.26 | 4.32 | 4.16 | 1,600 | 5,200 | 0 |
| 15/05/2026 |
4.30
|
15,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.30
|
40,600 | 4.22 | 4.31 | 4.22 | 3,400 | 0 | 0 |
| 13/05/2026 |
4.31
|
57,500 | 4.20 | 4.32 | 4.19 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
31,100 | 4.26 | 4.35 | 4.26 | 0 | 1,100 | 0 |
| 11/05/2026 |
4.30
|
152,200 | 4.40 | 4.47 | 4.28 | 3,600 | 0 | 0 |
| 08/05/2026 |
4.40
|
31,700 | 4.40 | 4.57 | 4.26 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
229,800 | 4.50 | 4.56 | 4.19 | 1,000 | 4,000 | 0 |
| 06/05/2026 |
4.50
|
60,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
209,200 | 4.58 | 4.60 | 4.26 | 0 | 0 | 0 |
| 04/05/2026 |
4.58
|
65,200 | 4.59 | 4.64 | 4.53 | 0 | 0 | 0 |
| 29/04/2026 |
4.58
|
41,100 | 4.60 | 4.60 | 4.50 | 0 | 400 | 0 |
| 28/04/2026 |
4.45
|
229,600 | 4.76 | 4.76 | 4.43 | 900 | 0 | 0 |
| 24/04/2026 |
4.76
|
63,700 | 5 | 5 | 4.72 | 300 | 0 | 0 |
| 23/04/2026 |
5
|
36,700 | 5.10 | 5.10 | 4.90 | 0 | 200 | 0 |
| 22/04/2026 |
5
|
369,000 | 4.58 | 5 | 4.55 | 0 | 0 | 0 |
| 21/04/2026 |
4.89
|
18,100 | 4.83 | 4.92 | 4.65 | 0 | 0 | 0 |
| 20/04/2026 |
4.83
|
143,500 | 4.53 | 4.84 | 4.53 | 3,900 | 300 | 0 |
| 17/04/2026 |
4.53
|
46,100 | 4.59 | 4.66 | 4.52 | 0 | 300 | 0 |