| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.20 | 5.41% | 1,816,900 | -23,000 | -0.1 |
3.60
4.30
3.60
|
|
2 tháng
(2026-08-06) |
0.40 | 11.43% | 3,169,900 | -20,500 | -0.1 |
3.50
4.30
3.60
|
|
3 tháng
(2026-07-07) |
0 | 0% | 5,480,100 | -14,100 | -0.1 |
3.30
4.30
3.60
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.30% | 12,192,600 | 27,700 | 0.1 |
3.30
4.50
3.60
|
|
12 tháng
(2025-10-10) |
-1.10 | -22% | 30,861,700 | 59,900 | 0.4 |
3.30
5.10
3.60
|
|
24 tháng
(2024-10-15) |
-2.30 | -37.10% | 121,267,185 | 1,788,700 | 10.5 |
3.30
8.30
3.60
|
|
36 tháng
(2023-10-23) |
-1.60 | -29.09% | 266,769,991 | 1,823,900 | 13.7 |
3.30
9.30
3.60
|
|
60 tháng
(2021-11-01) |
-41.20 | -91.35% | 385,500,359 | 1,892,200 | 14.1 |
3.30
45.10
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
4
|
117,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
4
|
10,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
13,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
9,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
3.90
|
141,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/06/2026 |
4
|
20,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2026 |
4
|
28,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4.10
|
75,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/06/2026 |
3.90
|
47,200 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/05/2026 |
4
|
65,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/05/2026 |
3.90
|
39,500 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 27/05/2026 |
4
|
100,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/05/2026 |
3.90
|
44,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/05/2026 |
4
|
43,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2026 |
4.10
|
72,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/05/2026 |
3.90
|
15,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2026 |
4
|
288,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/05/2026 |
4
|
51,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/05/2026 |
4
|
43,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/05/2026 |
4
|
62,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2026 |
4
|
77,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
156,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.10
|
80,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/05/2026 |
4.10
|
28,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2026 |
4.20
|
1,000,400 | 4.40 | 4.50 | 4 | 0 | 70,000 | -0.3 |
| 07/05/2026 |
4.40
|
475,800 | 4.40 | 4.70 | 4.20 | 39,000 | 0 | 0.2 |
| 06/05/2026 |
4.50
|
1,030,400 | 4 | 4.50 | 4 | 70,000 | 300 | 0.3 |
| 05/05/2026 |
4
|
34,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/05/2026 |
4.10
|
46,100 | 4.10 | 4.30 | 4.10 | 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 |
| 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 |
| 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 |