| 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) |
1.40 | 60.87% | 245,700 | 0 | 0 |
2.30
3.70
2.80
|
|
2 tháng
(2026-08-10) |
1.80 | 94.74% | 472,200 | 1,000 | 0.0 |
1.80
3.70
2.80
|
|
3 tháng
(2026-07-10) |
0.90 | 32.14% | 716,000 | 1,000 | 0.0 |
1.80
3.70
2.80
|
|
6 tháng
(2026-04-13) |
0.40 | 12.12% | 3,169,500 | 1,000 | 0.0 |
1.80
18.10
2.80
|
|
12 tháng
(2025-10-13) |
-20.50 | -84.71% | 10,202,800 | 3,300 | 0.0 |
1.80
24.20
2.80
|
|
24 tháng
(2024-10-18) |
-2.90 | -43.94% | 44,559,855 | 5,000 | 0.1 |
1.80
29.60
2.80
|
|
36 tháng
(2023-10-24) |
-0.60 | -13.95% | 59,383,237 | 3,320,000 | 16.1 |
1.80
29.60
2.80
|
|
60 tháng
(2021-11-03) |
-3.80 | -50.67% | 70,181,573 | 3,318,500 | 16.0 |
1.80
29.60
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
3.70
|
42,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.30
|
32,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/05/2026 |
4.90
|
89,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/05/2026 |
5.10
|
9,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/05/2026 |
5.30
|
46,600 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/05/2026 |
5.20
|
20,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/05/2026 |
5.40
|
15,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/05/2026 |
5.20
|
35,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.50
|
21,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2026 |
5.70
|
15,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/05/2026 |
5.90
|
21,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/05/2026 |
5.90
|
42,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/05/2026 |
5.90
|
32,300 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/05/2026 |
5.70
|
47,000 | 6.40 | 6.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2026 |
6.30
|
32,500 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 12/05/2026 |
6.10
|
55,000 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 11/05/2026 |
6.10
|
37,300 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.60
|
39,200 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 07/05/2026 |
6.60
|
86,700 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 06/05/2026 |
6.80
|
83,900 | 7.50 | 7.70 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.70
|
211,900 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
18,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 29/04/2026 |
5.70
|
135,700 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
37,500 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 24/04/2026 |
6.70
|
75,800 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
7.10
|
370,500 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
67,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
77,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
50,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
4.40
|
18,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/04/2026 |
3.90
|
35,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/04/2026 |
3.60
|
111,600 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/04/2026 |
3.20
|
64,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/04/2026 |
3.30
|
109,900 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 10/04/2026 |
3.60
|
87,900 | 4.20 | 4.20 | 3.60 | 1,000 | 0 | 0.0 |
| 09/04/2026 |
4.20
|
93,400 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
50,700 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.60
|
36,300 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 06/04/2026 |
4.80
|
33,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
34,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
111,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5.60
|
76,100 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/03/2026 |
5.60
|
134,000 | 5.90 | 6.10 | 5.40 | 0 | 0 | 0 |
| 30/03/2026 |
5.80
|
86,200 | 5.10 | 6.30 | 5 | 0 | 0 | 0 |
| 27/03/2026 |
5.80
|
332,400 | 7 | 7 | 5.80 | 400 | 0 | 0.0 |
| 26/03/2026 |
7.10
|
186,800 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.60
|
22,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/03/2026 |
8.90
|
60,400 | 8.90 | 8.90 | 8.90 | 200 | 0 | 0.0 |
| 23/03/2026 |
10.40
|
22,500 | 10.40 | 10.40 | 10.40 | 500 | 0 | 0.0 |
| 20/03/2026 |
12.30
|
201,600 | 14 | 14.30 | 11.90 | 500 | 0 | 0.0 |
| 19/03/2026 |
14
|
24,500 | 14.50 | 14.70 | 13.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.50
|
18,600 | 14.70 | 14.80 | 13.80 | 0 | 0 | 0 |
| 17/03/2026 |
14.70
|
44,800 | 14.10 | 15 | 13.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.70
|
13,600 | 15 | 15 | 13.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.10
|
47,000 | 15.40 | 15.80 | 13.50 | 400 | 0 | 0.0 |
| 12/03/2026 |
14.80
|
22,500 | 14.60 | 16 | 13.80 | 0 | 0 | 0 |
| 11/03/2026 |
15.20
|
55,300 | 14.50 | 16.40 | 13.30 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
30,700 | 14 | 14.50 | 13.30 | 0 | 0 | 0 |
| 09/03/2026 |
14.80
|
79,100 | 16.30 | 16.40 | 13.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
16.30
|
36,200 | 16.10 | 16.80 | 16 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
36,800 | 16.30 | 17.40 | 16 | 0 | 0 | 0 |
| 04/03/2026 |
17.10
|
55,100 | 17.40 | 17.40 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
35,900 | 17.50 | 17.60 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.60
|
35,400 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
31,600 | 17.80 | 18.20 | 17.40 | 0 | 300 | 0.0 |
| 26/02/2026 |
18
|
30,400 | 18.30 | 18.40 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
18
|
31,600 | 18.60 | 18.60 | 17.90 | 0 | 0 | 0 |
| 24/02/2026 |
18.60
|
21,400 | 18.40 | 18.90 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
18.70
|
50,700 | 18.90 | 19 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.10
|
31,200 | 18 | 19 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18.20
|
31,200 | 17.60 | 20 | 17 | 0 | 0 | 0 |
| 11/02/2026 |
17.70
|
38,200 | 17.60 | 17.70 | 17 | 0 | 0 | 0 |
| 10/02/2026 |
17.60
|
31,800 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
32,000 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 06/02/2026 |
18.10
|
37,100 | 18.10 | 18.20 | 17.40 | 0 | 0 | 0 |
| 05/02/2026 |
18.30
|
29,900 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
18.40
|
20,400 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
55,700 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 |
| 02/02/2026 |
18.70
|
35,700 | 18.20 | 18.90 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18.50
|
65,900 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.90
|
34,900 | 18.10 | 19 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
30,700 | 18.80 | 19 | 18 | 0 | 0 | 0 |
| 27/01/2026 |
18.70
|
41,900 | 17.50 | 19 | 17.10 | 0 | 0 | 0 |
| 26/01/2026 |
18.50
|
56,000 | 18.30 | 19 | 17 | 100 | 0 | 0.0 |
| 23/01/2026 |
18.30
|
56,100 | 18.80 | 19.40 | 18.30 | 200 | 0 | 0.0 |
| 22/01/2026 |
19.40
|
42,700 | 20 | 20.40 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
19.80
|
64,900 | 19.70 | 20.90 | 18.80 | 0 | 0 | 0 |
| 20/01/2026 |
19.40
|
102,800 | 19.70 | 21.60 | 18.70 | 100 | 0 | 0.0 |
| 19/01/2026 |
20.50
|
106,400 | 23.20 | 23.70 | 19.80 | 0 | 0 | 0 |
| 16/01/2026 |
23.20
|
72,500 | 21.90 | 24.20 | 21.90 | 0 | 0 | 0 |
| 15/01/2026 |
21.70
|
330,700 | 19.20 | 21.70 | 19 | 0 | 300 | 0.0 |
| 14/01/2026 |
19.20
|
32,600 | 19 | 19.20 | 18.70 | 0 | 0 | 0 |