| 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 | 0% | 54,800 | -1,300 | 0.0 |
3.80
4
3.80
|
|
2 tháng
(2026-08-10) |
0 | 0% | 112,000 | -3,100 | 0.0 |
3.80
4
3.80
|
|
3 tháng
(2026-07-10) |
-0.20 | -4.88% | 307,800 | -3,200 | 0.0 |
3.80
4.10
3.80
|
|
6 tháng
(2026-04-13) |
-0.40 | -9.30% | 1,310,200 | -11,500 | 0.0 |
3.80
4.50
3.80
|
|
12 tháng
(2025-10-13) |
-1 | -20.41% | 5,988,700 | 159,900 | 0.9 |
3.80
5.70
3.80
|
|
24 tháng
(2024-10-18) |
0 | 0% | 13,707,575 | 431,880 | 2.4 |
3.60
5.70
3.80
|
|
36 tháng
(2023-10-24) |
-1.30 | -25% | 21,040,936 | 56,460 | 0.8 |
3.60
5.70
3.80
|
|
60 tháng
(2021-11-03) |
-6.40 | -62.14% | 100,208,570 | 440,792 | 3.6 |
3.60
11
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
4
|
10,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
3.90
|
46,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
119,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/06/2026 |
4
|
11,300 | 4 | 4 | 4 | 0 | 5,000 | 0.0 |
| 03/06/2026 |
4
|
10,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4
|
41,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/06/2026 |
3.90
|
30,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/05/2026 |
4
|
300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2026 |
4.20
|
500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/05/2026 |
4.10
|
3,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/05/2026 |
4.20
|
800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/05/2026 |
4.10
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2026 |
4.20
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.10
|
9,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2026 |
4.20
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2026 |
4
|
77,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/05/2026 |
4.20
|
20,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/05/2026 |
4.10
|
7,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/05/2026 |
4.30
|
34,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/05/2026 |
4.30
|
1,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
7,200 | 4.10 | 4.30 | 4.10 | 0 | 300 | 0.0 |
| 11/05/2026 |
4.10
|
9,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2026 |
4.30
|
6,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2026 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/05/2026 |
4.30
|
26,400 | 4.10 | 4.40 | 4.10 | 0 | 700 | 0.0 |
| 04/05/2026 |
4.30
|
21,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/04/2026 |
4.30
|
3,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/04/2026 |
4.20
|
900 | 4.20 | 4.20 | 4.10 | 0 | 400 | 0.0 |
| 24/04/2026 |
4.20
|
55,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/04/2026 |
4.20
|
60,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/04/2026 |
4.20
|
27,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/04/2026 |
4.30
|
2,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/04/2026 |
4.30
|
15,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/04/2026 |
4.30
|
2,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/04/2026 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/04/2026 |
4.30
|
1,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/04/2026 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/04/2026 |
4.30
|
1,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/04/2026 |
4.30
|
2,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/04/2026 |
4.30
|
48,600 | 4.20 | 4.30 | 4.20 | 200 | 0 | 0.0 |
| 08/04/2026 |
4.30
|
14,800 | 4.10 | 4.30 | 4.10 | 0 | 700 | 0.0 |
| 07/04/2026 |
4.20
|
5,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/04/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/04/2026 |
4.20
|
59,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/04/2026 |
4.20
|
14,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/04/2026 |
4.20
|
24,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/03/2026 |
4.20
|
300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/03/2026 |
4.20
|
16,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/03/2026 |
4.30
|
45,900 | 4.20 | 4.30 | 4.20 | 2,800 | 0 | 0.0 |
| 26/03/2026 |
4.20
|
20,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2026 |
4.20
|
52,900 | 4.20 | 4.20 | 4.20 | 0 | 500 | 0.0 |
| 24/03/2026 |
4.20
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/03/2026 |
4.10
|
17,700 | 4.30 | 4.30 | 4 | 100 | 0 | 0.0 |
| 20/03/2026 |
4.30
|
6,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/03/2026 |
4.20
|
60,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/03/2026 |
4.20
|
114,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/03/2026 |
4.20
|
28,500 | 4.30 | 4.30 | 4.20 | 700 | 0 | 0.0 |
| 16/03/2026 |
4.30
|
11,900 | 4.20 | 4.30 | 4.10 | 500 | 200 | 0.0 |
| 13/03/2026 |
4.30
|
33,100 | 4.30 | 4.30 | 4 | 0 | 31,200 | -0.1 |
| 12/03/2026 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/03/2026 |
4.30
|
27,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/03/2026 |
4.30
|
67,900 | 4.20 | 4.30 | 4.20 | 900 | 3,100 | 0.0 |
| 09/03/2026 |
4.20
|
40,100 | 4.10 | 4.20 | 3.90 | 0 | 100 | 0.0 |
| 06/03/2026 |
4.30
|
26,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/03/2026 |
4.40
|
13,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2026 |
4.30
|
127,500 | 4.40 | 4.40 | 4 | 0 | 100 | 0.0 |
| 03/03/2026 |
4.40
|
97,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/03/2026 |
4.50
|
99,200 | 4.50 | 4.50 | 4.30 | 0 | 200 | 0.0 |
| 27/02/2026 |
4.60
|
63,000 | 4.40 | 4.60 | 4.30 | 0 | 100 | 0.0 |
| 26/02/2026 |
4.60
|
50,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 25/02/2026 |
4.60
|
39,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/02/2026 |
4.70
|
31,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/02/2026 |
4.60
|
1,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/02/2026 |
4.60
|
8,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/02/2026 |
4.60
|
4,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/02/2026 |
4.60
|
3,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/02/2026 |
4.60
|
10,700 | 4.40 | 4.60 | 4.40 | 900 | 0 | 0.0 |
| 09/02/2026 |
4.50
|
9,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
14,500 | 4.50 | 4.50 | 4.50 | 0 | 500 | 0.0 |
| 05/02/2026 |
4.60
|
12,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/02/2026 |
4.60
|
72,000 | 4.60 | 4.60 | 4.30 | 2,600 | 0 | 0.0 |
| 03/02/2026 |
4.60
|
9,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/02/2026 |
4.60
|
16,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/01/2026 |
4.60
|
17,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/01/2026 |
4.50
|
229,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 28/01/2026 |
4.70
|
34,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/01/2026 |
4.70
|
23,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
80,900 | 4.80 | 4.80 | 4.50 | 500 | 0 | 0.0 |
| 23/01/2026 |
4.60
|
256,800 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
5
|
26,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/01/2026 |
5.10
|
63,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/01/2026 |
4.90
|
34,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
7,000 | 4.70 | 4.90 | 4.70 | 200 | 0 | 0.0 |
| 16/01/2026 |
4.80
|
58,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
11,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
10,800 | 4.70 | 4.90 | 4.70 | 900 | 0 | 0.0 |
| 13/01/2026 |
4.80
|
29,600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |