| 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 | 4.44% | 36,300 | 0 | 0 |
4.50
5.70
4.70
|
|
2 tháng
(2026-07-20) |
0.10 | 2.17% | 118,300 | 0 | 0 |
4.50
5.70
4.70
|
|
3 tháng
(2026-06-22) |
-0.10 | -2.08% | 199,300 | 0 | 0 |
4.20
5.70
4.70
|
|
6 tháng
(2026-03-23) |
-0.40 | -7.84% | 510,300 | 0 | 0 |
4.20
5.70
4.70
|
|
12 tháng
(2025-09-23) |
-0.30 | -6% | 992,700 | 0 | 0 |
4
5.80
4.70
|
|
24 tháng
(2024-09-30) |
-1.40 | -22.95% | 1,955,319 | 0 | 0 |
3.60
6.70
4.70
|
|
36 tháng
(2023-10-04) |
-2.10 | -30.88% | 3,739,457 | 0 | 0 |
3.60
8
4.70
|
|
60 tháng
(2021-10-14) |
-19.73 | -80.76% | 21,906,375 | -1,900 | -0.1 |
3.60
36.39
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.50
|
12,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/04/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 29/04/2026 |
5.60
|
6,600 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/04/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
7,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.90
|
4,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
4.90
|
1,100 | 4.50 | 5.30 | 4.50 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
2,100 | 5.20 | 5.30 | 4.40 | 0 | 0 | 0 |
| 17/04/2026 |
4.90
|
7,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/04/2026 |
5.40
|
3,100 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 15/04/2026 |
4.90
|
39,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2026 |
5
|
40,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/04/2026 |
5.50
|
300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5
|
21,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
11,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
3,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 07/04/2026 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/04/2026 |
4.90
|
7,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
3,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/04/2026 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/04/2026 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
5,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
1,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
5.10
|
12,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/03/2026 |
5.10
|
26,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/03/2026 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
4,600 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
4,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
8,900 | 4.30 | 5.10 | 4.30 | 0 | 0 | 0 |
| 09/03/2026 |
5
|
34,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
4,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
2,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
3,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/03/2026 |
5.20
|
200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/02/2026 |
5.10
|
1,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/02/2026 |
5.30
|
1,900 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 20/02/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/02/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 18/02/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 17/02/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 16/02/2026 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 13/02/2026 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5
|
3,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/02/2026 |
4.90
|
1,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
4,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
2,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.10
|
4,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/02/2026 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/02/2026 |
5.30
|
3,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/01/2026 |
5.20
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/01/2026 |
5
|
4,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5.30
|
1,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
6,700 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 22/01/2026 |
5.30
|
2,400 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
16,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.30
|
6,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/01/2026 |
5.50
|
40,400 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
5.70
|
2,800 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.60
|
500 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/01/2026 |
5.50
|
1,900 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/01/2026 |
5.80
|
400 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.40
|
13,800 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
| 09/01/2026 |
5.70
|
7,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/01/2026 |
5.70
|
2,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/01/2026 |
5.60
|
2,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/01/2026 |
5.70
|
200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/01/2026 |
5.50
|
12,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/01/2026 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/01/2026 |
5.60
|
3,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 31/12/2025 |
5.60
|
3,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/12/2025 |
5.50
|
16,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/12/2025 |
5.30
|
10,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/12/2025 |
5.30
|
15,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/12/2025 |
5.20
|
15,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/12/2025 |
5.10
|
6,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/12/2025 |
5
|
10,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5.10
|
7,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
4.60
|
6,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
3,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.90
|
11,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/12/2025 |
4.90
|
9,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |