| 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 | 0% | 1,868,600 | -11,600 | 0.0 |
3.60
4.80
3.90
|
|
2 tháng
(2026-07-20) |
0.20 | 5.71% | 3,967,400 | -7,000 | 0.0 |
3.30
4.80
3.90
|
|
3 tháng
(2026-06-22) |
-0.10 | -2.63% | 5,143,900 | -2,600 | 0.0 |
3.30
4.80
3.90
|
|
6 tháng
(2026-03-23) |
-0.30 | -7.50% | 11,856,200 | 38,300 | 0.2 |
3.30
4.90
3.90
|
|
12 tháng
(2025-09-23) |
-1.30 | -26% | 33,994,000 | 423,100 | 2.3 |
3.30
5.30
3.90
|
|
24 tháng
(2024-09-30) |
-2.90 | -43.94% | 125,422,260 | 2,081,400 | 12.5 |
3.30
8.30
3.90
|
|
36 tháng
(2023-10-04) |
-2.80 | -43.08% | 277,934,164 | 1,539,400 | 11.6 |
3.30
9.30
3.90
|
|
60 tháng
(2021-10-14) |
-36.60 | -90.82% | 394,474,315 | 1,627,200 | 12.1 |
3.30
46.30
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
4.90
|
41,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/04/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/04/2026 |
4
|
49,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/04/2026 |
4.10
|
115,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 27/04/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/04/2026 |
4.20
|
58,000 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
| 23/04/2026 |
4.30
|
85,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/04/2026 |
4.40
|
86,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/04/2026 |
4.40
|
87,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/04/2026 |
4.40
|
278,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.30
|
119,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2026 |
4.20
|
126,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/04/2026 |
4.20
|
150,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 14/04/2026 |
4.10
|
208,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/04/2026 |
4.10
|
15,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/04/2026 |
4.10
|
172,200 | 4.30 | 4.30 | 4 | 100 | 0 | 0.0 |
| 09/04/2026 |
4.30
|
4,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/04/2026 |
4.30
|
34,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/04/2026 |
4.30
|
23,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/04/2026 |
4.10
|
55,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 03/04/2026 |
4.30
|
47,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 02/04/2026 |
4.30
|
166,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 01/04/2026 |
4.10
|
34,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/03/2026 |
4
|
44,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/03/2026 |
4
|
19,600 | 4 | 4 | 3.90 | 100 | 0 | 0.0 |
| 27/03/2026 |
4.10
|
34,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
12,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/03/2026 |
4.10
|
13,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2026 |
4
|
17,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/03/2026 |
4
|
33,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2026 |
4
|
28,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 19/03/2026 |
4.10
|
78,500 | 4.10 | 4.10 | 3.80 | 100 | 0 | 0.0 |
| 18/03/2026 |
4.10
|
35,700 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 17/03/2026 |
4.20
|
14,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 16/03/2026 |
4.10
|
25,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2026 |
4
|
37,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 12/03/2026 |
4.10
|
23,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.10
|
67,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
3.90
|
154,100 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 09/03/2026 |
3.80
|
252,500 | 4.80 | 4.80 | 3.70 | 5,000 | 0 | 0.0 |
| 06/03/2026 |
4.20
|
49,300 | 4.20 | 4.30 | 4.10 | 4,000 | 0 | 0.0 |
| 05/03/2026 |
4.30
|
129,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/03/2026 |
4.40
|
73,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2026 |
4.40
|
26,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/03/2026 |
4.40
|
147,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2026 |
4.40
|
98,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2026 |
4.40
|
24,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/02/2026 |
4.40
|
52,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/02/2026 |
4.50
|
81,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/02/2026 |
4.50
|
47,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/02/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/02/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/02/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/02/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/02/2026 |
4.40
|
86,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.40
|
138,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/02/2026 |
4.60
|
77,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/02/2026 |
4.50
|
90,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/02/2026 |
4.50
|
50,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
168,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/02/2026 |
4.40
|
86,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2026 |
4.40
|
186,400 | 4.60 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 03/02/2026 |
4.50
|
58,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/02/2026 |
4.50
|
66,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/01/2026 |
4.60
|
31,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/01/2026 |
4.60
|
41,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/01/2026 |
4.50
|
97,200 | 4.50 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 27/01/2026 |
4.50
|
178,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
158,400 | 4.80 | 4.80 | 4.60 | 5,000 | 0 | 0.0 |
| 23/01/2026 |
4.80
|
71,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
4.80
|
170,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.80
|
66,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
32,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
107,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
201,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
190,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.90
|
601,400 | 4.80 | 5 | 4.80 | 0 | 432,500 | -2.2 |
| 12/01/2026 |
4.80
|
197,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
528,500 | 5 | 5 | 4.70 | 0 | 3,500 | 0.0 |
| 08/01/2026 |
5
|
512,300 | 5.10 | 5.20 | 4.90 | 186,000 | 0 | 1.0 |
| 07/01/2026 |
5.10
|
506,300 | 5 | 5.20 | 4.90 | 140,000 | 0 | 0.7 |
| 06/01/2026 |
5
|
1,164,600 | 4.80 | 5.30 | 4.80 | 110,000 | 13,000 | 0.5 |
| 05/01/2026 |
4.90
|
41,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/01/2026 |
4.60
|
31,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/01/2026 |
5
|
68,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
68,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/12/2025 |
4.90
|
125,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/12/2025 |
4.90
|
205,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
84,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/12/2025 |
4.70
|
283,200 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 24/12/2025 |
4.90
|
384,400 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 23/12/2025 |
5.10
|
1,462,000 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 22/12/2025 |
4.50
|
16,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
59,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.50
|
23,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
36,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
95,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.60
|
27,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |