| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -6.12% | 268,600 | -700 | 0.0 |
4.60
5.40
4.60
|
|
2 tháng
(2026-07-20) |
-0.40 | -8% | 352,500 | -400 | 0.0 |
4.60
5.40
4.60
|
|
3 tháng
(2026-06-22) |
-0.50 | -9.80% | 438,900 | -400 | 0.0 |
4.60
5.40
4.60
|
|
6 tháng
(2026-03-23) |
-0.30 | -6.12% | 803,200 | -500 | 0.0 |
4.60
5.40
4.60
|
|
12 tháng
(2025-09-23) |
-0.90 | -16.36% | 2,925,300 | -6,600 | 0.0 |
4.60
5.50
4.60
|
|
24 tháng
(2024-09-30) |
-0.70 | -13.21% | 8,294,999 | -6,789 | 0.0 |
4.60
5.80
4.60
|
|
36 tháng
(2023-10-04) |
-0.70 | -13.21% | 14,918,937 | -10,318 | 0.0 |
4.60
7.60
4.60
|
|
60 tháng
(2021-10-14) |
-6.67 | -59.17% | 66,682,341 | 3,565 | 0.0 |
4
15.54
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/04/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/04/2026 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.20
|
7,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 27/04/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/04/2026 |
5.20
|
1,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 23/04/2026 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
5.20
|
2,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.20
|
31,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/04/2026 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
2,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
15,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/04/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/04/2026 |
5.10
|
4,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/04/2026 |
5
|
700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
2,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/04/2026 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.10
|
12,800 | 5 | 5.10 | 5 | 900 | 0 | 0.0 |
| 30/03/2026 |
5.10
|
3,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/03/2026 |
5.10
|
16,800 | 5 | 5.10 | 4.90 | 900 | 0 | 0.0 |
| 25/03/2026 |
5.10
|
12,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/03/2026 |
5
|
21,500 | 4.90 | 5.10 | 4.90 | 0 | 1,800 | 0.0 |
| 23/03/2026 |
4.90
|
18,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 20/03/2026 |
5.20
|
11,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/03/2026 |
5.20
|
15,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/03/2026 |
5.10
|
11,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2026 |
5.10
|
12,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/03/2026 |
5.10
|
84,600 | 5.10 | 5.20 | 4.90 | 1,800 | 0 | 0.0 |
| 13/03/2026 |
5.10
|
4,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2026 |
5.20
|
6,100 | 5 | 5.20 | 5 | 0 | 300 | 0.0 |
| 10/03/2026 |
5.10
|
900 | 5.10 | 5.10 | 5 | 0 | 300 | 0.0 |
| 09/03/2026 |
5
|
32,400 | 5.10 | 5.10 | 4.70 | 0 | 1,200 | 0.0 |
| 06/03/2026 |
5.20
|
25,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.30
|
38,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.30
|
128,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/03/2026 |
5.30
|
20,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/03/2026 |
5.30
|
28,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
6,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.40
|
16,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.40
|
21,700 | 5.40 | 5.40 | 5.30 | 700 | 0 | 0.0 |
| 24/02/2026 |
5.30
|
7,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/02/2026 |
5.40
|
7,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/02/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/02/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/02/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/02/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/02/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/02/2026 |
5.40
|
12,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/02/2026 |
5.40
|
20,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
7,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/02/2026 |
5.30
|
7,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/02/2026 |
5.30
|
6,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.30
|
11,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.40
|
48,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/02/2026 |
5.40
|
6,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/02/2026 |
5.40
|
1,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
51,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
36,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/01/2026 |
5.40
|
2,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/01/2026 |
5.40
|
6,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/01/2026 |
5.40
|
25,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.50
|
23,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.50
|
48,600 | 5.50 | 5.60 | 5.30 | 1,100 | 3,100 | 0.0 |
| 22/01/2026 |
5.50
|
7,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/01/2026 |
5.50
|
101,700 | 5.40 | 5.70 | 5.40 | 0 | 5,300 | 0.0 |
| 20/01/2026 |
5.40
|
18,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/01/2026 |
5.40
|
25,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
5.40
|
15,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.40
|
13,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/01/2026 |
5.40
|
11,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/01/2026 |
5.30
|
13,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.40
|
15,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/01/2026 |
5.40
|
800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/01/2026 |
5.40
|
15,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/01/2026 |
5.40
|
13,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/01/2026 |
5.40
|
6,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/01/2026 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/01/2026 |
5.30
|
36,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/01/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/12/2025 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/12/2025 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/12/2025 |
5.40
|
7,800 | 5.40 | 5.40 | 5.30 | 0 | 400 | 0.0 |
| 24/12/2025 |
5.30
|
8,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/12/2025 |
5.40
|
13,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/12/2025 |
5.40
|
15,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/12/2025 |
5.40
|
28,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/12/2025 |
5.50
|
11,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/12/2025 |
5.40
|
30,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |