| 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) |
-0.70 | -17.95% | 1,074,200 | -9,300 | 0 |
3
3.90
3.10
|
|
2 tháng
(2026-07-13) |
-1 | -23.81% | 2,377,100 | -12,200 | 0 |
3
4.20
3.10
|
|
3 tháng
(2026-06-15) |
-1.30 | -28.89% | 3,784,800 | 3,600 | 0 |
3
4.50
3.10
|
|
6 tháng
(2026-03-16) |
-1.50 | -31.91% | 12,767,600 | 31,090 | 0.1 |
3
5.10
3.10
|
|
12 tháng
(2025-09-16) |
-4.98 | -60.89% | 42,718,700 | -332,810 | -3.0 |
3
8.18
3.10
|
|
24 tháng
(2024-09-23) |
-4.07 | -56% | 207,311,004 | 25,890 | -1.1 |
3
9.45
3.10
|
|
36 tháng
(2023-09-27) |
-6.44 | -66.79% | 254,020,026 | 41,815 | -1.0 |
3
10.73
3.10
|
|
60 tháng
(2021-10-07) |
-25.69 | -88.92% | 399,739,473 | 60,633 | -0.6 |
3
53.93
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
3.10
|
40,500 | 3.10 | 3.10 | 3 | 0 | 100 | 0 |
| 10/09/2026 |
3.20
|
41,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 09/09/2026 |
3.10
|
17,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/09/2026 |
3.10
|
99,500 | 3.10 | 3.20 | 3 | 0 | 4,300 | 0 |
| 07/09/2026 |
3
|
212,200 | 3.30 | 3.30 | 3 | 0 | 4,600 | 0 |
| 04/09/2026 |
3.20
|
160,000 | 3.30 | 3.40 | 3.20 | 0 | 400 | 0 |
| 03/09/2026 |
3.30
|
133,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 28/08/2026 |
3.60
|
7,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/08/2026 |
3.60
|
31,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/08/2026 |
3.70
|
4,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/08/2026 |
3.70
|
12,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/08/2026 |
3.60
|
104,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2026 |
3.70
|
32,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2026 |
3.70
|
5,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/08/2026 |
3.70
|
10,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/08/2026 |
3.70
|
39,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/08/2026 |
3.70
|
64,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/08/2026 |
3.80
|
5,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/08/2026 |
3.80
|
49,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/08/2026 |
3.90
|
43,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/08/2026 |
3.80
|
13,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/08/2026 |
3.90
|
20,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/08/2026 |
3.80
|
72,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2026 |
3.80
|
2,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/08/2026 |
3.80
|
56,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/08/2026 |
3.80
|
26,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/08/2026 |
3.80
|
83,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/07/2026 |
3.70
|
58,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/07/2026 |
3.80
|
34,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/07/2026 |
3.70
|
3,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/07/2026 |
3.60
|
74,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/07/2026 |
3.70
|
52,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2026 |
3.70
|
25,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
120,500 | 3.80 | 3.90 | 3.60 | 0 | 2,900 | 0 |
| 22/07/2026 |
3.80
|
26,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/07/2026 |
3.80
|
73,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/07/2026 |
4
|
124,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2026 |
4.10
|
57,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/07/2026 |
4.10
|
44,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/07/2026 |
4.20
|
33,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/07/2026 |
4.20
|
84,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/07/2026 |
4.20
|
216,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/07/2026 |
4.30
|
39,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/07/2026 |
4.40
|
57,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/07/2026 |
4.30
|
30,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/07/2026 |
4.30
|
39,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/07/2026 |
4.30
|
39,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.20
|
32,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/07/2026 |
4.30
|
29,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/07/2026 |
4.30
|
143,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/06/2026 |
4.30
|
54,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/06/2026 |
4.30
|
57,600 | 4.30 | 4.30 | 4.30 | 2,400 | 0 | 0 |
| 26/06/2026 |
4.30
|
28,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/06/2026 |
4.30
|
75,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2026 |
4.40
|
90,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
47,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
47,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/06/2026 |
4.50
|
195,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.40
|
24,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/06/2026 |
4.40
|
78,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/06/2026 |
4.30
|
174,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/06/2026 |
4.50
|
120,100 | 4.50 | 4.50 | 4.40 | 13,400 | 0 | 0 |
| 12/06/2026 |
4.50
|
230,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
162,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
126,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
136,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.20
|
71,200 | 4.30 | 4.50 | 4.20 | 0 | 2,000 | 0 |
| 05/06/2026 |
4.40
|
136,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.50
|
222,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
109,000 | 5 | 5 | 4.50 | 0 | 15,100 | 0 |
| 02/06/2026 |
4.60
|
464,500 | 4.30 | 4.60 | 4.30 | 2,200 | 0 | 0 |
| 01/06/2026 |
4.20
|
9,800 | 4.30 | 4.30 | 4.20 | 0 | 1,100 | 0 |
| 29/05/2026 |
4.20
|
46,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/05/2026 |
4.30
|
32,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2026 |
4.30
|
82,600 | 4.30 | 4.40 | 4.30 | 2,200 | 0 | 0 |
| 26/05/2026 |
4.20
|
79,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/05/2026 |
4.30
|
85,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.30
|
124,600 | 4.40 | 4.50 | 4.30 | 0 | 3,500 | 0 |
| 21/05/2026 |
4.40
|
92,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
248,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
98,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
4.60
|
150,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
71,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/05/2026 |
4.70
|
68,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
162,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
139,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/05/2026 |
4.70
|
109,200 | 4.90 | 4.90 | 4.70 | 0 | 1,000 | 0 |
| 08/05/2026 |
4.80
|
84,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
162,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.90
|
16,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.80
|
144,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
189,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 29/04/2026 |
4.80
|
110,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
125,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
5.10
|
440,000 | 4.80 | 5.20 | 4.80 | 18,500 | 0 | 0 |
| 23/04/2026 |
4.90
|
116,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/04/2026 |
4.80
|
52,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/04/2026 |
4.80
|
70,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/04/2026 |
4.80
|
116,900 | 4.90 | 4.90 | 4.80 | 0 | 110 | 0 |
| 17/04/2026 |
4.90
|
61,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |