| 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) |
-0.10 | -2.08% | 103,200 | -200 | 0.0 |
4.60
5.10
4.60
|
|
2 tháng
(2026-08-10) |
0 | 0% | 168,800 | -200 | 0.0 |
4.60
5.10
4.60
|
|
3 tháng
(2026-07-10) |
-0.60 | -11.32% | 220,000 | -1,500 | 0.0 |
4.50
5.30
4.60
|
|
6 tháng
(2026-04-13) |
-0.60 | -11.32% | 780,300 | -800 | 0.0 |
4.20
6.90
4.60
|
|
12 tháng
(2025-10-13) |
-2.40 | -33.80% | 1,423,500 | -3,300 | 0.0 |
4.20
7.70
4.60
|
|
24 tháng
(2024-10-18) |
-8.30 | -63.85% | 9,995,966 | 6,900 | 0.1 |
4.20
32
4.60
|
|
36 tháng
(2023-10-24) |
0.70 | 17.50% | 32,675,888 | -42,885 | -0.8 |
3.50
34.70
4.60
|
|
60 tháng
(2021-11-03) |
-2.80 | -37.33% | 39,006,589 | -19,990 | -0.6 |
2.80
34.70
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
6.60
|
19,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.80
|
18,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.90
|
25,200 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 08/06/2026 |
6.80
|
44,900 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
112,000 | 7.30 | 7.30 | 6.50 | 800 | 0 | 0.0 |
| 04/06/2026 |
6.70
|
23,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.10
|
8,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 02/06/2026 |
5.60
|
11,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/06/2026 |
5.10
|
4,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
12,900 | 4.40 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 28/05/2026 |
4.30
|
700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/05/2026 |
4.20
|
1,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
6,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
25,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.70
|
2,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/05/2026 |
5
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
8,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
5.10
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/05/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/05/2026 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/05/2026 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2026 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/05/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/05/2026 |
5.20
|
900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/05/2026 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/05/2026 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/04/2026 |
5.20
|
2,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/04/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/04/2026 |
5.30
|
900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/04/2026 |
5.40
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/04/2026 |
5.50
|
7,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/04/2026 |
5.40
|
6,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/04/2026 |
5.30
|
2,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/04/2026 |
5.30
|
4,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/04/2026 |
5.40
|
5,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/04/2026 |
5.30
|
5,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/04/2026 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/04/2026 |
5.30
|
3,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/04/2026 |
5.30
|
2,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/04/2026 |
5.30
|
8,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/04/2026 |
5.30
|
6,200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/04/2026 |
5.30
|
5,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/04/2026 |
5.20
|
4,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/04/2026 |
5.20
|
3,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/04/2026 |
5.10
|
3,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/04/2026 |
5.20
|
5,500 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.50
|
4,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 30/03/2026 |
5.10
|
15,700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 27/03/2026 |
4.80
|
600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
5,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/03/2026 |
4.70
|
3,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/03/2026 |
4.80
|
2,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/03/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/03/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/03/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
2,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/03/2026 |
4.80
|
4,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/03/2026 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
6,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
2,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/03/2026 |
4.80
|
14,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/03/2026 |
5.10
|
500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
3,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.30
|
2,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2026 |
5.10
|
2,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/02/2026 |
5.10
|
3,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2026 |
5.10
|
2,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/02/2026 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
1,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/02/2026 |
5.20
|
6,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2026 |
5.10
|
800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/02/2026 |
5.30
|
1,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/02/2026 |
5.40
|
6,200 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 03/02/2026 |
5.40
|
2,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/02/2026 |
5.20
|
3,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/01/2026 |
5.40
|
2,800 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/01/2026 |
5.30
|
7,700 | 5.20 | 5.30 | 4.90 | 0 | 1,800 | 0.0 |
| 28/01/2026 |
5.20
|
16,400 | 5.30 | 5.30 | 5.20 | 0 | 200 | 0.0 |
| 27/01/2026 |
5.30
|
3,600 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.60
|
2,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/01/2026 |
5.60
|
12,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/01/2026 |
5.50
|
9,500 | 5.70 | 5.70 | 5.50 | 0 | 100 | 0.0 |
| 21/01/2026 |
5.80
|
6,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/01/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
4,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
6,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
5,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
6,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |