| 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) |
-0.10 | -2.13% | 69,300 | 0 | 0 |
4.40
4.80
4.50
|
|
2 tháng
(2026-07-13) |
-0.70 | -13.21% | 199,800 | 0 | 0 |
4.40
5.30
4.50
|
|
3 tháng
(2026-06-15) |
-1.10 | -19.30% | 381,900 | 0 | 0 |
4.40
5.70
4.50
|
|
6 tháng
(2026-03-16) |
-2.20 | -32.35% | 2,677,000 | 794 | 0.0 |
4.40
7.40
4.50
|
|
12 tháng
(2025-09-16) |
0.70 | 17.95% | 7,503,000 | -3,706 | -0.0 |
3.40
9.70
4.50
|
|
24 tháng
(2024-09-23) |
0.20 | 4.55% | 13,052,307 | -7,606 | -0.0 |
3.10
9.70
4.50
|
|
36 tháng
(2023-09-27) |
-0.60 | -11.54% | 17,457,214 | -5,306 | -0.0 |
3.10
9.70
4.50
|
|
60 tháng
(2021-10-07) |
-2.70 | -36.99% | 38,372,576 | 24,194 | 0.1 |
3.10
22.30
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
4.40
|
3,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/09/2026 |
4.50
|
6,900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2026 |
4.60
|
1,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/09/2026 |
4.50
|
7,900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/09/2026 |
4.80
|
5,100 | 4.40 | 4.80 | 4.20 | 0 | 0 | 0 |
| 07/09/2026 |
4.40
|
2,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/09/2026 |
4.60
|
1,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/09/2026 |
4.60
|
1,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/08/2026 |
4.60
|
3,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/08/2026 |
4.60
|
1,500 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/08/2026 |
4.50
|
7,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/08/2026 |
4.70
|
5,900 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 20/08/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/08/2026 |
4.80
|
2,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/08/2026 |
4.50
|
17,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/08/2026 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/08/2026 |
4.40
|
5,500 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 13/08/2026 |
4.60
|
3,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/08/2026 |
4.70
|
1,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/08/2026 |
4.70
|
7,700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/08/2026 |
4.90
|
10,600 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
| 07/08/2026 |
4.90
|
2,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/08/2026 |
4.60
|
6,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/08/2026 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/08/2026 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/08/2026 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
2,000 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 30/07/2026 |
4.60
|
1,000 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
1,700 | 3.80 | 4.50 | 3.80 | 0 | 0 | 0 |
| 28/07/2026 |
4.50
|
2,000 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 27/07/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/07/2026 |
4.80
|
4,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/07/2026 |
4.80
|
4,100 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
5,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/07/2026 |
4.50
|
13,400 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/07/2026 |
4.90
|
2,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/07/2026 |
5
|
21,000 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 15/07/2026 |
5.30
|
5,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/07/2026 |
5.30
|
32,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/07/2026 |
5.30
|
1,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/07/2026 |
5.30
|
6,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/07/2026 |
5.50
|
12,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/07/2026 |
5.50
|
16,900 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 07/07/2026 |
5.30
|
3,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/07/2026 |
5.30
|
2,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2026 |
5.30
|
7,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/07/2026 |
5.30
|
11,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/07/2026 |
5.40
|
13,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/06/2026 |
5.40
|
5,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/06/2026 |
5.50
|
7,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/06/2026 |
5.40
|
16,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2026 |
5.30
|
3,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/06/2026 |
5.40
|
9,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/06/2026 |
5.60
|
6,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/06/2026 |
5.60
|
7,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/06/2026 |
5.50
|
5,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/06/2026 |
5.60
|
12,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/06/2026 |
5.60
|
3,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/06/2026 |
5.70
|
19,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 15/06/2026 |
5.70
|
13,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/06/2026 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/06/2026 |
5.40
|
17,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/06/2026 |
5.70
|
17,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/06/2026 |
5.70
|
9,800 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 08/06/2026 |
5.80
|
1,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/06/2026 |
5.80
|
5,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/06/2026 |
5.80
|
23,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 03/06/2026 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.80
|
8,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/06/2026 |
5.70
|
3,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/05/2026 |
5.60
|
7,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/05/2026 |
5.80
|
5,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/05/2026 |
5.70
|
2,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/05/2026 |
5.80
|
13,900 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 25/05/2026 |
5.70
|
24,700 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 22/05/2026 |
5.70
|
25,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/05/2026 |
5.80
|
11,900 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 20/05/2026 |
5.50
|
32,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 19/05/2026 |
5.80
|
36,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 18/05/2026 |
6.40
|
71,500 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
29,500 | 7.50 | 7.50 | 6 | 0 | 0 | 0 |
| 14/05/2026 |
6.40
|
43,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/05/2026 |
6
|
77,200 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 12/05/2026 |
5.50
|
18,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/05/2026 |
5.20
|
54,500 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 08/05/2026 |
5.60
|
5,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/05/2026 |
5.70
|
16,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/05/2026 |
5.70
|
6,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.90
|
26,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
69,200 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 29/04/2026 |
5.30
|
20,900 | 5.30 | 5.30 | 5.10 | 0 | 600 | 0 |
| 28/04/2026 |
5.30
|
32,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/04/2026 |
5.40
|
34,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/04/2026 |
5.40
|
25,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/04/2026 |
5.60
|
13,400 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.60
|
36,000 | 5.70 | 5.80 | 5.50 | 500 | 0 | 0 |
| 20/04/2026 |
5.80
|
19,600 | 5.70 | 5.90 | 5.70 | 100 | 6 | 0 |
| 17/04/2026 |
5.90
|
24,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |