| 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) |
-0.70 | -19.44% | 8,113,000 | 48,400 | 0.0 |
2.80
3.60
2.90
|
|
2 tháng
(2026-08-10) |
-0.80 | -21.62% | 15,149,300 | -5,500 | -0.2 |
2.80
3.80
2.90
|
|
3 tháng
(2026-07-10) |
-1.20 | -29.27% | 23,091,300 | -32,000 | -0.3 |
2.80
4.10
2.90
|
|
6 tháng
(2026-04-13) |
-1 | -25.64% | 70,951,300 | 34,400 | 0.0 |
2.80
5.30
2.90
|
|
12 tháng
(2025-10-13) |
-3.50 | -54.69% | 153,243,200 | 8,600 | -0.1 |
2.80
6.40
2.90
|
|
24 tháng
(2024-10-18) |
-3.20 | -52.46% | 491,051,332 | -262,829 | -2.8 |
2.80
8.40
2.90
|
|
36 tháng
(2023-10-24) |
-2.90 | -50% | 913,654,500 | 32,451 | -1.8 |
2.80
8.40
2.90
|
|
60 tháng
(2021-11-03) |
-31.62 | -91.60% | 2,049,902,032 | -427,099 | -16.6 |
2.80
42.38
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
4.90
|
3,645,700 | 5.50 | 5.80 | 4.80 | 5,600 | 3,600 | 0.0 |
| 10/06/2026 |
5.30
|
4,206,900 | 5.30 | 5.30 | 5 | 18,100 | 0 | 0.1 |
| 09/06/2026 |
4.90
|
4,036,800 | 4.60 | 4.90 | 4.60 | 30,200 | 0 | 0.1 |
| 08/06/2026 |
4.50
|
827,600 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.50
|
284,600 | 4.50 | 4.70 | 4.40 | 0 | 21,700 | -0.1 |
| 04/06/2026 |
4.50
|
275,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.50
|
248,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.60
|
744,300 | 4.70 | 4.80 | 4.50 | 0 | 10,800 | -0.1 |
| 01/06/2026 |
4.70
|
474,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
659,800 | 4.50 | 4.80 | 4.50 | 25,300 | 0 | 0.1 |
| 28/05/2026 |
4.50
|
446,200 | 4.50 | 4.70 | 4.50 | 10,800 | 0 | 0.0 |
| 27/05/2026 |
4.50
|
220,000 | 4.60 | 4.70 | 4.50 | 0 | 1,000 | 0.0 |
| 26/05/2026 |
4.60
|
254,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
480,100 | 4.50 | 4.70 | 4.40 | 0 | 41,700 | -0.2 |
| 22/05/2026 |
4.50
|
289,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
197,500 | 4.50 | 4.60 | 4.40 | 0 | 1,000 | 0.0 |
| 20/05/2026 |
4.50
|
1,086,600 | 4.50 | 4.60 | 4.20 | 36,600 | 0 | 0.2 |
| 19/05/2026 |
4.50
|
506,400 | 4.80 | 4.90 | 4.50 | 100 | 0 | 0.0 |
| 18/05/2026 |
4.70
|
1,668,300 | 4.40 | 4.80 | 4.30 | 5,200 | 0 | 0.0 |
| 15/05/2026 |
4.40
|
889,700 | 4.30 | 4.60 | 4.20 | 0 | 42,500 | -0.2 |
| 14/05/2026 |
4.40
|
752,200 | 4.40 | 4.70 | 4.30 | 1,000 | 0 | 0.0 |
| 13/05/2026 |
4.40
|
3,088,300 | 4 | 4.40 | 4 | 0 | 5,900 | 0.0 |
| 12/05/2026 |
4
|
1,449,100 | 3.80 | 4.10 | 3.70 | 43,400 | 9,000 | 0.1 |
| 11/05/2026 |
3.80
|
185,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/05/2026 |
3.80
|
112,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/05/2026 |
3.80
|
319,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/05/2026 |
3.90
|
342,300 | 3.80 | 3.90 | 3.80 | 1,500 | 0 | 0.0 |
| 05/05/2026 |
3.80
|
271,400 | 3.80 | 3.90 | 3.70 | 500 | 0 | 0.0 |
| 04/05/2026 |
3.80
|
98,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/04/2026 |
3.80
|
395,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2026 |
3.90
|
136,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2026 |
3.80
|
125,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2026 |
3.90
|
791,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/04/2026 |
4
|
187,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/04/2026 |
3.90
|
299,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
201,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2026 |
4
|
85,200 | 4 | 4 | 3.90 | 200 | 0 | 0.0 |
| 16/04/2026 |
4
|
133,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2026 |
4
|
294,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/04/2026 |
4
|
652,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/04/2026 |
3.90
|
404,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.10
|
354,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/04/2026 |
4
|
380,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/04/2026 |
4
|
795,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/04/2026 |
3.90
|
133,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/04/2026 |
3.90
|
186,300 | 3.90 | 3.90 | 3.80 | 0 | 26,100 | -0.1 |
| 03/04/2026 |
3.90
|
644,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/04/2026 |
4
|
440,500 | 4 | 4 | 3.90 | 0 | 37,000 | -0.1 |
| 01/04/2026 |
4
|
784,800 | 4 | 4.10 | 3.90 | 12,800 | 0 | 0.1 |
| 31/03/2026 |
4
|
195,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/03/2026 |
4
|
888,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2026 |
4.10
|
1,312,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2026 |
3.80
|
187,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/03/2026 |
3.90
|
812,300 | 4 | 4 | 3.90 | 63,100 | 0 | 0.2 |
| 24/03/2026 |
4
|
811,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/03/2026 |
3.80
|
406,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 20/03/2026 |
4
|
363,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/03/2026 |
3.90
|
306,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
4
|
496,500 | 3.90 | 4 | 3.80 | 0 | 11,500 | 0.0 |
| 17/03/2026 |
4
|
221,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
800,800 | 3.90 | 4.10 | 3.80 | 0 | 41,400 | -0.2 |
| 13/03/2026 |
3.90
|
233,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.90
|
287,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/03/2026 |
3.90
|
271,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/03/2026 |
3.80
|
876,400 | 3.80 | 3.90 | 3.60 | 52,900 | 0 | 0.2 |
| 09/03/2026 |
3.70
|
2,047,000 | 4 | 4 | 3.70 | 100 | 0 | 0.0 |
| 06/03/2026 |
4.10
|
243,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/03/2026 |
4.20
|
634,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/03/2026 |
4.10
|
1,061,100 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
4
|
465,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/03/2026 |
4
|
1,124,600 | 4.20 | 4.20 | 4 | 0 | 71,600 | -0.3 |
| 27/02/2026 |
4.20
|
380,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.30
|
172,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
486,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.30
|
303,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/02/2026 |
4.50
|
1,131,200 | 4.30 | 4.60 | 4.20 | 70,600 | 0 | 0.3 |
| 13/02/2026 |
4.20
|
306,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/02/2026 |
4.30
|
287,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/02/2026 |
4.30
|
211,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/02/2026 |
4.20
|
344,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/02/2026 |
4.20
|
283,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2026 |
4.30
|
662,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/02/2026 |
4.40
|
966,600 | 4.50 | 4.60 | 4.30 | 0 | 17,700 | -0.1 |
| 04/02/2026 |
4.50
|
477,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/02/2026 |
4.50
|
163,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/02/2026 |
4.50
|
816,100 | 4.50 | 4.60 | 4.40 | 0 | 56,900 | -0.3 |
| 30/01/2026 |
4.50
|
603,600 | 4.60 | 4.60 | 4.40 | 7,700 | 0 | 0.0 |
| 29/01/2026 |
4.50
|
425,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/01/2026 |
4.50
|
446,900 | 4.60 | 4.70 | 4.50 | 0 | 2,500 | 0.0 |
| 27/01/2026 |
4.60
|
321,100 | 4.60 | 4.70 | 4.50 | 100 | 0 | 0.0 |
| 26/01/2026 |
4.60
|
630,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
346,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/01/2026 |
4.90
|
1,388,300 | 4.60 | 4.90 | 4.60 | 59,400 | 5,900 | 0.3 |
| 21/01/2026 |
4.60
|
460,400 | 4.70 | 4.80 | 4.60 | 0 | 17,600 | -0.1 |
| 20/01/2026 |
4.70
|
377,700 | 4.70 | 4.80 | 4.70 | 0 | 5,000 | 0.0 |
| 19/01/2026 |
4.70
|
540,200 | 4.80 | 4.90 | 4.70 | 4,000 | 0 | 0.0 |
| 16/01/2026 |
4.80
|
470,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/01/2026 |
4.70
|
682,600 | 4.90 | 4.90 | 4.70 | 5,000 | 32,700 | -0.1 |
| 14/01/2026 |
4.80
|
520,000 | 4.80 | 4.90 | 4.70 | 0 | 5,400 | 0.0 |
| 13/01/2026 |
4.80
|
459,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |