| 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) |
-0.20 | -6.25% | 33,000 | 0 | 0 |
3
4.40
3
|
|
2 tháng
(2026-07-20) |
-0.60 | -16.67% | 57,000 | 0 | 0 |
3
4.40
3
|
|
3 tháng
(2026-06-22) |
-0.90 | -23.08% | 110,200 | 0 | 0 |
3
4.40
3
|
|
6 tháng
(2026-03-23) |
-1.10 | -26.83% | 299,900 | 0 | 0 |
3
4.50
3
|
|
12 tháng
(2025-09-23) |
-1.41 | -31.94% | 992,700 | 0 | 0 |
3
5.10
3
|
|
24 tháng
(2024-09-30) |
-0.92 | -23.39% | 11,278,127 | -132,100 | -0.8 |
3
6.86
3
|
|
36 tháng
(2023-10-04) |
-1.01 | -25.21% | 18,430,802 | -132,100 | -0.8 |
2.67
6.86
3
|
|
60 tháng
(2021-10-14) |
-3.13 | -51.04% | 32,130,856 | 9,000 | 0.5 |
2.24
9.32
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/04/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/04/2026 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/04/2026 |
3.90
|
4,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/04/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/04/2026 |
3.90
|
9,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/04/2026 |
4
|
4,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/04/2026 |
4.10
|
9,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/04/2026 |
4
|
1,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/04/2026 |
4
|
1,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/04/2026 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/04/2026 |
3.90
|
5,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/04/2026 |
4
|
8,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/04/2026 |
4.10
|
2,100 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/04/2026 |
4
|
18,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/04/2026 |
4.10
|
13,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/04/2026 |
4.10
|
1,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/04/2026 |
4.20
|
1,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/04/2026 |
4
|
22,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 02/04/2026 |
4.30
|
400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 01/04/2026 |
4.20
|
3,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/03/2026 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/03/2026 |
4.50
|
3,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/03/2026 |
4.20
|
11,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
1,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2026 |
4.10
|
2,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/03/2026 |
4.10
|
4,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/03/2026 |
4.20
|
10,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 19/03/2026 |
3.90
|
3,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/03/2026 |
4
|
9,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/03/2026 |
4
|
7,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
13,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.10
|
11,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2026 |
4.30
|
6,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/03/2026 |
4
|
5,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/03/2026 |
4
|
7,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/03/2026 |
3.90
|
40,900 | 4.60 | 4.80 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.30
|
26,200 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 05/03/2026 |
4.70
|
18,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 04/03/2026 |
4.70
|
101,000 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 03/03/2026 |
4.40
|
29,700 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/03/2026 |
4.10
|
5,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
8,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/02/2026 |
4.10
|
800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/02/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/02/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/02/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/02/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/02/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/02/2026 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/02/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/02/2026 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/02/2026 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
3.90
|
9,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/02/2026 |
3.90
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
4
|
4,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/02/2026 |
4.10
|
2,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.10
|
6,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.30
|
10,500 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
3.90
|
24,200 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 27/01/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.10
|
3,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
2,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/01/2026 |
4.10
|
17,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
6,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.10
|
600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/01/2026 |
4.20
|
4,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/01/2026 |
4.20
|
5,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2026 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.20
|
3,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/01/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2026 |
4.40
|
3,600 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 09/01/2026 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/01/2026 |
4.50
|
10,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
12,400 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/01/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/01/2026 |
4.10
|
6,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/01/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/12/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/12/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/12/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/12/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/12/2025 |
4.10
|
1,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/12/2025 |
4.10
|
3,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/12/2025 |
4.30
|
2,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/12/2025 |
4.40
|
700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.40
|
21,900 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 15/12/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |