| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.20 | -4.26% | 270,800 | -300 | 0.0 |
4.40
4.70
4.50
|
|
2 tháng
(2026-08-10) |
-0.50 | -10% | 364,900 | -1,700 | 0.0 |
4.40
5
4.50
|
|
3 tháng
(2026-07-10) |
-0.50 | -10% | 458,300 | -400 | 0.0 |
4.40
5
4.50
|
|
6 tháng
(2026-04-13) |
-0.60 | -11.76% | 784,000 | -500 | 0.0 |
4.40
5.30
4.50
|
|
12 tháng
(2025-10-13) |
-0.80 | -15.09% | 2,566,000 | -6,600 | 0.0 |
4.40
5.50
4.50
|
|
24 tháng
(2024-10-18) |
-0.70 | -13.46% | 8,216,293 | -6,689 | 0.0 |
4.40
5.80
4.50
|
|
36 tháng
(2023-10-24) |
-1 | -18.18% | 14,555,534 | -24,218 | -0.1 |
4.40
7.60
4.50
|
|
60 tháng
(2021-11-03) |
-7.04 | -61% | 61,325,317 | -11,435 | 0.0 |
4
15.54
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2026 |
5.10
|
17,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2026 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2026 |
5.10
|
25,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
14,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2026 |
5.20
|
2,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/06/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/05/2026 |
5.20
|
8,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/05/2026 |
5.10
|
5,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/05/2026 |
5.20
|
900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2026 |
5.20
|
16,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/05/2026 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/05/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/05/2026 |
5.20
|
20,700 | 5 | 5.20 | 5 | 0 | 100 | 0.0 |
| 20/05/2026 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/05/2026 |
5.20
|
1,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/05/2026 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/05/2026 |
5.20
|
7,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/05/2026 |
5.20
|
1,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/05/2026 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/05/2026 |
5.10
|
4,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
2,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
10,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2026 |
5.20
|
2,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2026 |
5.20
|
12,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/05/2026 |
5.20
|
1,900 | 5 | 5.20 | 5 | 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 |
| 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 |
| 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 |