| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.10 | -2.17% | 347,000 | 0 | 0 |
4.50
4.60
4.50
|
|
2 tháng
(2026-06-01) |
-0.40 | -8.16% | 773,400 | 0 | 0 |
4.30
5.10
4.50
|
|
3 tháng
(2026-05-04) |
-0.50 | -10% | 1,141,000 | 0 | 0 |
4.20
5.10
4.50
|
|
6 tháng
(2026-02-02) |
0.70 | 18.42% | 3,358,700 | 0 | 0 |
3.70
5.90
4.50
|
|
12 tháng
(2025-08-05) |
0.40 | 9.76% | 4,612,600 | 2,000 | 0.0 |
3.50
5.90
4.50
|
|
24 tháng
(2024-08-12) |
0.60 | 15.38% | 7,592,475 | 1,100 | 0.0 |
3.50
5.90
4.50
|
|
36 tháng
(2023-08-16) |
-2.30 | -33.82% | 11,334,372 | -295,200 | -1.5 |
3.50
6.90
4.50
|
|
60 tháng
(2021-08-26) |
-3.40 | -43.04% | 42,721,636 | -294,200 | -1.4 |
3.50
27.60
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
4.50
|
4,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/07/2026 |
4.50
|
9,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.50
|
1,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/07/2026 |
4.50
|
1,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/07/2026 |
4.50
|
5,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2026 |
4.50
|
12,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2026 |
4.50
|
14,700 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
14,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/07/2026 |
4.50
|
87,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
11,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.50
|
18,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/07/2026 |
4.50
|
12,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.60
|
19,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/07/2026 |
4.60
|
41,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/07/2026 |
4.60
|
2,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/07/2026 |
4.50
|
2,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/07/2026 |
4.60
|
1,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/07/2026 |
4.60
|
23,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/07/2026 |
4.60
|
200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.60
|
44,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.60
|
17,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/07/2026 |
4.60
|
4,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/07/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/06/2026 |
4.60
|
3,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
2,500 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/06/2026 |
4.40
|
7,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
9,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.70
|
22,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.50
|
2,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
10,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
6,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/06/2026 |
4.80
|
2,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
14,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.80
|
6,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.80
|
23,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
34,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
19,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.50
|
14,200 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
5,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
53,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
4,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
21,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
43,800 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.10
|
71,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
4.90
|
45,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
9,600 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
10,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
24,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
4,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
24,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.20
|
9,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 20/05/2026 |
4.30
|
16,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 19/05/2026 |
4.40
|
21,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/05/2026 |
4.50
|
15,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
8,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2026 |
4.50
|
4,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.50
|
44,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
33,600 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
31,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/05/2026 |
4.90
|
13,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
11,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
24,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.80
|
32,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
5
|
14,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/04/2026 |
4.90
|
35,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
5
|
53,500 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
65,400 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 23/04/2026 |
5.10
|
99,600 | 5.70 | 5.90 | 5 | 0 | 0 | 0 |
| 22/04/2026 |
5.50
|
169,300 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.10
|
134,700 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5.60
|
80,300 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 17/04/2026 |
5.90
|
154,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 16/04/2026 |
5.80
|
82,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2026 |
5.30
|
48,200 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/04/2026 |
5.20
|
15,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/04/2026 |
5.30
|
14,400 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 10/04/2026 |
5.60
|
79,800 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
35,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 08/04/2026 |
5.40
|
66,100 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 07/04/2026 |
5.60
|
66,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/04/2026 |
5.90
|
63,400 | 5 | 5.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5.40
|
139,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/04/2026 |
5.90
|
111,800 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
167,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 31/03/2026 |
5.30
|
34,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/03/2026 |
4.90
|
77,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
118,200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
65,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 25/03/2026 |
4
|
87,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.70
|
3,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/03/2026 |
3.70
|
1,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2026 |
3.70
|
32,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/03/2026 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
3.80
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/03/2026 |
3.80
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/03/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/03/2026 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.80
|
2,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/03/2026 |
3.80
|
700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |