| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.10 | -2.13% | 5,210,800 | 0 | 0 |
4.20
4.70
4.60
|
|
2 tháng
(2026-07-23) |
0 | 0% | 16,283,000 | 0 | 0 |
4.20
5.40
4.60
|
|
3 tháng
(2026-06-23) |
-0.30 | -6.12% | 19,913,400 | 0 | 0 |
4.20
6.50
4.60
|
|
6 tháng
(2026-03-25) |
-1.50 | -24.59% | 37,899,200 | 0 | 0 |
4.20
7
4.60
|
|
12 tháng
(2025-09-26) |
-2.70 | -36.99% | 44,617,600 | 0 | 0 |
4.20
7.60
4.60
|
|
24 tháng
(2024-10-01) |
-3.20 | -41.03% | 102,245,956 | 0 | 0 |
4.20
11.30
4.60
|
|
36 tháng
(2023-10-09) |
-3.90 | -45.88% | 121,067,634 | 0 | 0 |
4.20
11.30
4.60
|
|
60 tháng
(2021-10-18) |
-10.70 | -69.93% | 191,257,815 | 0 | 0 |
4.20
26.40
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2026 |
4.50
|
51,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/09/2026 |
4.60
|
1,081,400 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 18/09/2026 |
4.20
|
121,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/09/2026 |
4.30
|
67,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/09/2026 |
4.20
|
104,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/09/2026 |
4.40
|
99,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/09/2026 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 11/09/2026 |
4.50
|
95,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/09/2026 |
4.60
|
567,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/09/2026 |
4.60
|
601,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/09/2026 |
4.60
|
37,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/09/2026 |
4.50
|
32,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/09/2026 |
4.60
|
49,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/09/2026 |
4.50
|
133,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/08/2026 |
4.50
|
123,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2026 |
4.50
|
162,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.50
|
187,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
485,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 24/08/2026 |
4.70
|
1,065,300 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 21/08/2026 |
5
|
557,600 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 20/08/2026 |
4.80
|
388,800 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/08/2026 |
5
|
1,274,100 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 18/08/2026 |
4.70
|
290,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/08/2026 |
4.70
|
60,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/08/2026 |
4.80
|
244,500 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 13/08/2026 |
5
|
127,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/08/2026 |
5
|
274,700 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 11/08/2026 |
5.30
|
1,270,500 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
| 10/08/2026 |
5.40
|
1,316,500 | 5.10 | 5.70 | 5 | 0 | 0 | 0 |
| 07/08/2026 |
5.10
|
341,200 | 6 | 6 | 4.90 | 0 | 0 | 0 |
| 06/08/2026 |
5.20
|
1,075,900 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 05/08/2026 |
5.20
|
2,443,900 | 4.70 | 5.20 | 4.50 | 0 | 0 | 0 |
| 04/08/2026 |
4.70
|
13,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/08/2026 |
4.70
|
228,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
25,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 30/07/2026 |
4.70
|
51,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/07/2026 |
4.80
|
280,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 28/07/2026 |
4.70
|
74,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/07/2026 |
4.50
|
324,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/07/2026 |
4.50
|
10,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/07/2026 |
4.60
|
397,300 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 22/07/2026 |
4.40
|
59,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/07/2026 |
4.40
|
61,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.60
|
100,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/07/2026 |
4.60
|
196,400 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 16/07/2026 |
4.60
|
65,400 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.80
|
455,800 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
73,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.50
|
91,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/07/2026 |
4.50
|
218,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
32,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/07/2026 |
4.60
|
101,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/07/2026 |
4.60
|
99,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.60
|
178,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.70
|
49,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/07/2026 |
6.50
|
261,200 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/07/2026 |
4.80
|
67,300 | 4 | 4.80 | 4 | 0 | 0 | 0 |
| 30/06/2026 |
4.80
|
197,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
450,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.80
|
56,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
242,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2026 |
4.70
|
168,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/06/2026 |
4.90
|
401,600 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
5
|
141,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/06/2026 |
5.10
|
336,000 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 18/06/2026 |
5.30
|
241,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.30
|
333,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 16/06/2026 |
5.30
|
541,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/06/2026 |
5.40
|
751,700 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 12/06/2026 |
5.20
|
603,000 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 11/06/2026 |
4.90
|
656,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
77,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
68,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
205,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
414,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
134,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
407,500 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 02/06/2026 |
4.80
|
378,300 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
390,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/05/2026 |
5
|
289,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/05/2026 |
5
|
354,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
5.10
|
598,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/05/2026 |
5
|
644,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
5
|
93,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/05/2026 |
5
|
263,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.30
|
89,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/05/2026 |
5.30
|
132,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/05/2026 |
5.30
|
143,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 18/05/2026 |
5.50
|
243,600 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 15/05/2026 |
5.60
|
326,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 14/05/2026 |
5.70
|
277,100 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/05/2026 |
5.70
|
343,800 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/05/2026 |
5.70
|
186,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/05/2026 |
5.60
|
240,200 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 08/05/2026 |
5.90
|
293,400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 07/05/2026 |
6.10
|
116,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/05/2026 |
6
|
246,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/05/2026 |
6
|
168,700 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.10
|
166,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/04/2026 |
6.10
|
381,600 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/04/2026 |
6.10
|
402,600 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |