| 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) |
-0.01 | -0.27% | 2,828,000 | 0 | 0 |
3.55
5.06
3.55
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.27% | 5,044,600 | 0 | 0 |
3.55
5.06
3.55
|
|
3 tháng
(2026-06-18) |
-0.01 | -0.27% | 7,476,000 | 0 | 0 |
3.55
5.06
3.55
|
|
6 tháng
(2026-03-20) |
-0.01 | -0.27% | 14,841,900 | 0 | 0 |
3.55
5.20
3.55
|
|
12 tháng
(2025-09-22) |
-0.01 | -0.27% | 38,028,600 | 0 | 0 |
3.55
6.32
3.55
|
|
24 tháng
(2024-09-26) |
-0.01 | -0.27% | 137,108,400 | 0 | 0 |
3.55
8.50
3.55
|
|
36 tháng
(2023-10-02) |
-3.09 | -45.85% | 244,822,800 | 0 | 0 |
3.55
9.22
3.55
|
|
60 tháng
(2021-10-12) |
-15.60 | -81.04% | 677,547,100 | 316,130 | 5.2 |
3.12
20.61
3.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
3.55
|
85,500 | 3.54 | 3.59 | 3.52 | 5,900 | 0 | 0 |
| 16/09/2026 |
3.55
|
155,100 | 3.64 | 3.65 | 3.52 | 0 | 2,100 | 0 |
| 15/09/2026 |
3.65
|
89,800 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 |
| 14/09/2026 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 11/09/2026 |
3.66
|
84,500 | 3.73 | 3.80 | 3.65 | 0 | 0 | 0 |
| 10/09/2026 |
3.73
|
116,700 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
| 09/09/2026 |
3.73
|
113,000 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
| 08/09/2026 |
3.73
|
106,500 | 3.75 | 3.80 | 3.67 | 0 | 0 | 0 |
| 07/09/2026 |
3.75
|
102,600 | 3.90 | 3.92 | 3.70 | 0 | 0 | 0 |
| 04/09/2026 |
3.90
|
84,200 | 3.91 | 3.94 | 3.85 | 0 | 0 | 0 |
| 03/09/2026 |
3.90
|
145,200 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
| 02/09/2026 |
5.06
|
131,700 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 01/09/2026 |
4.70
|
172,200 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 31/08/2026 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 28/08/2026 |
3.95
|
72,400 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 27/08/2026 |
3.95
|
114,400 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
| 26/08/2026 |
3.95
|
92,400 | 3.94 | 3.95 | 3.92 | 0 | 0 | 0 |
| 25/08/2026 |
3.94
|
104,100 | 3.94 | 3.95 | 3.91 | 0 | 0 | 0 |
| 24/08/2026 |
3.94
|
102,300 | 3.94 | 3.96 | 3.93 | 0 | 0 | 0 |
| 21/08/2026 |
3.94
|
169,500 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 |
| 20/08/2026 |
3.95
|
82,500 | 3.95 | 4 | 3.94 | 0 | 0 | 0 |
| 19/08/2026 |
3.95
|
93,300 | 3.97 | 3.98 | 3.90 | 0 | 0 | 0 |
| 18/08/2026 |
3.97
|
88,600 | 3.96 | 3.98 | 3.95 | 0 | 0 | 0 |
| 17/08/2026 |
3.96
|
93,300 | 3.97 | 3.98 | 3.92 | 0 | 0 | 0 |
| 14/08/2026 |
3.97
|
115,400 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 13/08/2026 |
4
|
108,900 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 12/08/2026 |
4
|
83,600 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 11/08/2026 |
4
|
100,400 | 4 | 4.20 | 3.99 | 0 | 0 | 0 |
| 10/08/2026 |
3.99
|
119,900 | 3.99 | 4 | 3.92 | 0 | 0 | 0 |
| 07/08/2026 |
3.99
|
120,700 | 3.98 | 3.99 | 3.97 | 0 | 0 | 0 |
| 06/08/2026 |
3.98
|
82,800 | 3.98 | 3.99 | 3.97 | 0 | 0 | 0 |
| 05/08/2026 |
3.98
|
116,000 | 4.02 | 4.04 | 3.98 | 0 | 0 | 0 |
| 04/08/2026 |
4.02
|
121,500 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
| 03/08/2026 |
3.98
|
383,600 | 3.93 | 4.20 | 3.93 | 0 | 0 | 0 |
| 31/07/2026 |
3.93
|
77,900 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 |
| 30/07/2026 |
3.93
|
120,000 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 29/07/2026 |
3.90
|
151,400 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
| 28/07/2026 |
3.90
|
134,500 | 3.90 | 3.92 | 3.70 | 0 | 0 | 0 |
| 27/07/2026 |
3.91
|
92,400 | 3.92 | 3.94 | 3.91 | 0 | 0 | 0 |
| 24/07/2026 |
3.92
|
86,700 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
| 23/07/2026 |
4
|
157,600 | 3.96 | 4.01 | 3.75 | 0 | 0 | 0 |
| 22/07/2026 |
3.98
|
110,400 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
| 21/07/2026 |
4.02
|
134,900 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.02
|
160,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.16
|
105,400 | 4.25 | 4.27 | 4.12 | 0 | 0 | 0 |
| 16/07/2026 |
4.22
|
142,800 | 4.30 | 4.31 | 4.12 | 0 | 0 | 0 |
| 15/07/2026 |
4.30
|
118,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/07/2026 |
4.30
|
248,800 | 4.02 | 4.30 | 4.02 | 0 | 0 | 0 |
| 13/07/2026 |
4.30
|
142,900 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 |
| 10/07/2026 |
4.36
|
120,000 | 4.36 | 4.37 | 4.35 | 0 | 0 | 0 |
| 09/07/2026 |
4.36
|
222,300 | 4.37 | 4.38 | 4.36 | 0 | 0 | 0 |
| 08/07/2026 |
4.37
|
143,900 | 4.38 | 4.39 | 4.35 | 0 | 0 | 0 |
| 07/07/2026 |
4.38
|
129,800 | 4.38 | 4.40 | 4.36 | 0 | 0 | 0 |
| 06/07/2026 |
4.38
|
121,800 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
| 03/07/2026 |
4.39
|
112,600 | 4.38 | 4.40 | 4.35 | 0 | 0 | 0 |
| 02/07/2026 |
4.38
|
118,900 | 4.38 | 4.40 | 4.38 | 0 | 0 | 0 |
| 01/07/2026 |
4.38
|
133,100 | 4.40 | 4.49 | 4.38 | 0 | 0 | 0 |
| 30/06/2026 |
4.40
|
139,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 29/06/2026 |
4.40
|
111,700 | 4.37 | 4.40 | 4.37 | 0 | 0 | 0 |
| 26/06/2026 |
4.37
|
121,200 | 4.37 | 4.38 | 4.37 | 0 | 0 | 0 |
| 25/06/2026 |
4.37
|
104,500 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 |
| 24/06/2026 |
4.37
|
147,300 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| 23/06/2026 |
4.37
|
136,100 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 |
| 22/06/2026 |
4.47
|
107,300 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
| 19/06/2026 |
4.42
|
116,000 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
| 18/06/2026 |
4.50
|
104,500 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
| 17/06/2026 |
4.51
|
118,000 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
| 16/06/2026 |
4.51
|
217,900 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 |
| 15/06/2026 |
4.46
|
126,800 | 4.50 | 4.55 | 4.41 | 0 | 0 | 0 |
| 12/06/2026 |
4.39
|
152,400 | 4.38 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2026 |
4.38
|
127,900 | 4.38 | 4.39 | 4.34 | 0 | 0 | 0 |
| 10/06/2026 |
4.38
|
174,400 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
| 09/06/2026 |
4.36
|
158,100 | 4.38 | 4.40 | 4.33 | 0 | 0 | 0 |
| 08/06/2026 |
4.35
|
149,700 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.47
|
138,700 | 4.48 | 4.49 | 4.46 | 0 | 0 | 0 |
| 04/06/2026 |
4.47
|
162,500 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 03/06/2026 |
4.55
|
120,700 | 4.52 | 4.55 | 4.51 | 0 | 0 | 0 |
| 02/06/2026 |
4.52
|
101,700 | 4.52 | 4.80 | 4.52 | 0 | 0 | 0 |
| 01/06/2026 |
4.51
|
129,200 | 4.50 | 4.63 | 4.44 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
182,300 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
| 28/05/2026 |
4.59
|
423,600 | 4.60 | 4.61 | 4.57 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
122,500 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 |
| 26/05/2026 |
4.61
|
109,200 | 4.65 | 4.65 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.64
|
106,000 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 |
| 22/05/2026 |
4.65
|
185,500 | 4.58 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/05/2026 |
4.59
|
135,400 | 4.51 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.50
|
180,200 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
| 19/05/2026 |
4.54
|
135,600 | 4.56 | 4.57 | 4.53 | 0 | 0 | 0 |
| 18/05/2026 |
4.56
|
171,100 | 4.58 | 4.64 | 4.53 | 0 | 0 | 0 |
| 15/05/2026 |
4.57
|
143,100 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
| 14/05/2026 |
4.61
|
124,900 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
| 13/05/2026 |
4.57
|
124,800 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 |
| 12/05/2026 |
4.55
|
187,600 | 4.61 | 4.62 | 4.55 | 0 | 0 | 0 |
| 11/05/2026 |
4.61
|
189,400 | 4.60 | 4.65 | 4.58 | 0 | 0 | 0 |
| 08/05/2026 |
4.64
|
144,100 | 4.63 | 4.72 | 4.62 | 0 | 0 | 0 |
| 07/05/2026 |
4.63
|
125,000 | 4.68 | 4.71 | 4.63 | 0 | 0 | 0 |
| 06/05/2026 |
4.67
|
183,500 | 4.66 | 4.70 | 4.34 | 0 | 0 | 0 |
| 05/05/2026 |
4.66
|
155,500 | 4.65 | 4.67 | 4.60 | 0 | 0 | 0 |
| 04/05/2026 |
4.68
|
145,300 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 |
| 01/05/2026 |
4.75
|
82,500 | 4.73 | 4.77 | 4.60 | 0 | 0 | 0 |
| 30/04/2026 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |