| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.02 | 0.46% | 186,100 | -1,400 | 0 |
3.94
4.59
4.12
|
|
2 tháng
(2026-06-01) |
0.12 | 2.80% | 801,000 | -1,400 | 0 |
3.94
5.18
4.12
|
|
3 tháng
(2026-05-04) |
1.05 | 31.34% | 1,286,200 | -2,700 | 0 |
3.35
5.18
4.12
|
|
6 tháng
(2026-02-02) |
0.33 | 8.11% | 1,953,200 | -700 | 0 |
3.12
5.18
4.12
|
|
12 tháng
(2025-08-04) |
0.40 | 10% | 7,286,000 | -8,300 | -0.0 |
3.12
7
4.12
|
|
24 tháng
(2024-08-09) |
1.55 | 54.39% | 21,157,900 | -73,606 | -0.3 |
2.74
7
4.12
|
|
36 tháng
(2023-08-15) |
0.51 | 13.11% | 32,357,000 | -93,013 | -0.3 |
2.26
7
4.12
|
|
60 tháng
(2021-08-25) |
-3.19 | -42.06% | 91,213,400 | -110,913 | -0.8 |
2.26
13.22
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
4.12
|
300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/07/2026 |
4.40
|
36,800 | 4.17 | 4.40 | 3.90 | 0 | 0 | 0 |
| 27/07/2026 |
4.17
|
23,900 | 4.17 | 4.40 | 4 | 0 | 1,500 | 0 |
| 24/07/2026 |
4.15
|
1,800 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 23/07/2026 |
3.94
|
14,600 | 4.01 | 4.19 | 3.91 | 0 | 0 | 0 |
| 22/07/2026 |
4.20
|
38,900 | 4.16 | 4.59 | 4.16 | 0 | 0 | 0 |
| 21/07/2026 |
4.30
|
4,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/07/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/07/2026 |
4.30
|
400 | 4.16 | 4.30 | 4.16 | 0 | 0 | 0 |
| 15/07/2026 |
4.38
|
200 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/07/2026 |
4.21
|
2,600 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/07/2026 |
4.21
|
1,700 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
7,500 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/07/2026 |
4.30
|
900 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
| 07/07/2026 |
4.26
|
1,500 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 06/07/2026 |
4.28
|
16,800 | 4.40 | 4.59 | 4.28 | 100 | 0 | 0 |
| 03/07/2026 |
4.59
|
5,400 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
| 02/07/2026 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/07/2026 |
4.44
|
18,700 | 4.38 | 4.59 | 4.21 | 0 | 0 | 0 |
| 30/06/2026 |
4.38
|
10,100 | 3.99 | 4.38 | 3.99 | 0 | 0 | 0 |
| 29/06/2026 |
4.21
|
2,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 26/06/2026 |
4.44
|
2,800 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
| 25/06/2026 |
4.32
|
27,600 | 4.20 | 4.32 | 4.06 | 0 | 0 | 0 |
| 24/06/2026 |
4.04
|
14,900 | 4.10 | 4.14 | 3.84 | 0 | 0 | 0 |
| 23/06/2026 |
4.10
|
30,800 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 |
| 22/06/2026 |
4.15
|
47,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 19/06/2026 |
4.40
|
10,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.41
|
28,200 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 |
| 17/06/2026 |
4.62
|
8,200 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 16/06/2026 |
4.85
|
33,100 | 4.85 | 4.93 | 4.67 | 0 | 0 | 0 |
| 15/06/2026 |
4.89
|
45,900 | 4.66 | 4.96 | 4.62 | 0 | 0 | 0 |
| 12/06/2026 |
4.96
|
26,400 | 4.87 | 4.97 | 4.53 | 0 | 0 | 0 |
| 11/06/2026 |
4.87
|
32,200 | 5.29 | 5.29 | 4.85 | 0 | 0 | 0 |
| 10/06/2026 |
5.18
|
66,700 | 5 | 5.29 | 5 | 0 | 0 | 0 |
| 09/06/2026 |
4.97
|
23,500 | 4.69 | 4.99 | 4.69 | 0 | 0 | 0 |
| 08/06/2026 |
4.68
|
103,300 | 4.40 | 4.69 | 4.38 | 0 | 0 | 0 |
| 05/06/2026 |
4.39
|
28,300 | 4.32 | 4.66 | 4.32 | 0 | 0 | 0 |
| 04/06/2026 |
4.42
|
2,500 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
| 03/06/2026 |
4.66
|
33,000 | 4.27 | 4.66 | 4.27 | 0 | 0 | 0 |
| 02/06/2026 |
4.36
|
22,100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 01/06/2026 |
4.28
|
25,400 | 4.51 | 4.70 | 4.26 | 0 | 0 | 0 |
| 29/05/2026 |
4.51
|
4,600 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 28/05/2026 |
4.51
|
16,000 | 4.25 | 4.51 | 4.25 | 0 | 0 | 0 |
| 27/05/2026 |
4.22
|
32,900 | 4.26 | 4.55 | 4.11 | 0 | 0 | 0 |
| 26/05/2026 |
4.26
|
27,100 | 4.12 | 4.65 | 4.12 | 0 | 0 | 0 |
| 25/05/2026 |
4.37
|
75,400 | 4.59 | 4.67 | 4.19 | 0 | 1,400 | 0 |
| 22/05/2026 |
4.37
|
2,500 | 4.32 | 4.37 | 4.16 | 0 | 700 | 0 |
| 21/05/2026 |
4.37
|
19,400 | 4.35 | 4.37 | 4.09 | 0 | 0 | 0 |
| 20/05/2026 |
4.35
|
94,200 | 4.10 | 4.38 | 3.99 | 700 | 0 | 0 |
| 19/05/2026 |
4.10
|
75,000 | 4.10 | 4.17 | 3.90 | 0 | 0 | 0 |
| 18/05/2026 |
4.10
|
18,900 | 3.90 | 4.10 | 3.90 | 100 | 0 | 0 |
| 15/05/2026 |
3.90
|
33,400 | 3.75 | 4.01 | 3.60 | 0 | 0 | 0 |
| 14/05/2026 |
3.75
|
15,800 | 3.50 | 3.83 | 3.50 | 0 | 0 | 0 |
| 13/05/2026 |
3.58
|
1,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 12/05/2026 |
3.58
|
2,700 | 3.51 | 3.58 | 3.50 | 0 | 0 | 0 |
| 11/05/2026 |
3.55
|
15,600 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
| 08/05/2026 |
3.62
|
26,700 | 3.50 | 3.69 | 3.37 | 0 | 0 | 0 |
| 07/05/2026 |
3.45
|
500 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
| 06/05/2026 |
3.37
|
4,600 | 3.35 | 3.37 | 3.35 | 0 | 0 | 0 |
| 05/05/2026 |
3.40
|
18,500 | 3.22 | 3.55 | 3.20 | 0 | 0 | 0 |
| 04/05/2026 |
3.35
|
300 | 3.34 | 3.35 | 3.34 | 0 | 0 | 0 |
| 29/04/2026 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 28/04/2026 |
3.34
|
11,900 | 3.19 | 3.45 | 3.19 | 0 | 0 | 0 |
| 24/04/2026 |
3.36
|
19,100 | 3.40 | 3.44 | 3.36 | 0 | 0 | 0 |
| 23/04/2026 |
3.40
|
21,600 | 3.32 | 3.50 | 3.23 | 0 | 0 | 0 |
| 22/04/2026 |
3.32
|
9,400 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 21/04/2026 |
3.31
|
10,900 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
| 20/04/2026 |
3.32
|
5,500 | 3.30 | 3.32 | 3.20 | 0 | 0 | 0 |
| 17/04/2026 |
3.35
|
30,100 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
| 16/04/2026 |
3.38
|
74,500 | 3.10 | 3.38 | 3.10 | 0 | 1,100 | 0 |
| 15/04/2026 |
3.21
|
69,200 | 3.13 | 3.24 | 3.10 | 0 | 0 | 0 |
| 14/04/2026 |
3.12
|
21,600 | 3.36 | 3.36 | 3.12 | 1,100 | 0 | 0 |
| 13/04/2026 |
3.20
|
21,200 | 3.23 | 3.38 | 3.15 | 0 | 600 | 0 |
| 10/04/2026 |
3.23
|
28,400 | 3.29 | 3.30 | 3.22 | 0 | 0 | 0 |
| 09/04/2026 |
3.24
|
27,400 | 3.25 | 3.32 | 3.24 | 600 | 0 | 0 |
| 08/04/2026 |
3.38
|
17,800 | 3.25 | 3.38 | 3.20 | 0 | 0 | 0 |
| 07/04/2026 |
3.30
|
5,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 06/04/2026 |
3.20
|
5,600 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 |
| 03/04/2026 |
3.42
|
1,200 | 3.30 | 3.48 | 3.08 | 0 | 0 | 0 |
| 02/04/2026 |
3.30
|
52,700 | 3.50 | 3.50 | 3.26 | 2,000 | 0 | 0 |
| 01/04/2026 |
3.50
|
9,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/03/2026 |
3.70
|
300 | 3.71 | 3.71 | 3.70 | 0 | 0 | 0 |
| 30/03/2026 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/03/2026 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/03/2026 |
3.80
|
14,000 | 3.80 | 3.91 | 3.76 | 0 | 0 | 0 |
| 25/03/2026 |
3.70
|
600 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/03/2026 |
3.90
|
5,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/03/2026 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 19/03/2026 |
3.97
|
14,400 | 4.17 | 4.17 | 3.76 | 0 | 0 | 0 |
| 18/03/2026 |
3.97
|
9,600 | 3.99 | 4 | 3.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.08
|
22,500 | 4 | 4.18 | 3.94 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/03/2026 |
4.01
|
8,300 | 3.91 | 4.01 | 3.77 | 0 | 0 | 0 |
| 12/03/2026 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 11/03/2026 |
4.05
|
2,200 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.09
|
900 | 3.90 | 4.09 | 3.90 | 0 | 0 | 0 |