| 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) |
0.14 | 4.08% | 717,700 | 0 | 0 |
3.50
3.74
3.70
|
|
2 tháng
(2026-08-10) |
0.14 | 4.08% | 1,548,500 | 0 | 0 |
3.44
3.74
3.70
|
|
3 tháng
(2026-07-10) |
-0.41 | -10.18% | 2,249,200 | 0 | 0 |
3.44
4.05
3.70
|
|
6 tháng
(2026-04-13) |
-0.91 | -19.92% | 3,335,700 | 0 | 0 |
3.44
4.55
3.70
|
|
12 tháng
(2025-10-13) |
-1.30 | -26.35% | 10,352,400 | 0 | 0 |
3.44
4.94
3.70
|
|
24 tháng
(2024-10-18) |
-1.19 | -24.60% | 37,046,600 | 0 | 0 |
3.44
5.63
3.70
|
|
36 tháng
(2023-10-24) |
-1.90 | -34.29% | 66,470,800 | 0 | 0 |
3.44
6.01
3.70
|
|
60 tháng
(2021-11-03) |
-8.77 | -70.67% | 272,547,200 | 0 | 0 |
3.44
14.54
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
4.10
|
31,500 | 4.10 | 4.13 | 4.06 | 0 | 0 | 0 |
| 10/06/2026 |
4.10
|
20,300 | 4.15 | 4.17 | 4.09 | 0 | 0 | 0 |
| 09/06/2026 |
4.16
|
30,900 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 |
| 08/06/2026 |
4.21
|
1,700 | 4.14 | 4.23 | 4.12 | 0 | 0 | 0 |
| 05/06/2026 |
4.24
|
15,300 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
| 04/06/2026 |
4.22
|
3,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 03/06/2026 |
4.24
|
4,600 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 02/06/2026 |
4.25
|
6,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 01/06/2026 |
4.23
|
20,600 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
| 29/05/2026 |
4.22
|
34,100 | 4.32 | 4.37 | 4.12 | 0 | 0 | 0 |
| 28/05/2026 |
4.11
|
46,700 | 4.39 | 4.39 | 4.11 | 0 | 0 | 0 |
| 27/05/2026 |
4.39
|
10,600 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
| 26/05/2026 |
4.32
|
6,100 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 |
| 25/05/2026 |
4.38
|
4,000 | 4.38 | 4.45 | 4.28 | 0 | 0 | 0 |
| 22/05/2026 |
4.45
|
2,100 | 4.25 | 4.45 | 4.25 | 0 | 0 | 0 |
| 21/05/2026 |
4.39
|
3,400 | 4.24 | 4.40 | 4.24 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/05/2026 |
4.40
|
10,800 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 18/05/2026 |
4.40
|
3,700 | 4.28 | 4.49 | 4.28 | 0 | 0 | 0 |
| 15/05/2026 |
4.36
|
6,700 | 4.37 | 4.46 | 4.32 | 0 | 0 | 0 |
| 14/05/2026 |
4.37
|
6,100 | 4.37 | 4.39 | 4.28 | 0 | 0 | 0 |
| 13/05/2026 |
4.37
|
7,800 | 4.47 | 4.47 | 4.32 | 0 | 0 | 0 |
| 12/05/2026 |
4.38
|
27,700 | 4.37 | 4.40 | 4.32 | 0 | 0 | 0 |
| 11/05/2026 |
4.37
|
15,000 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 |
| 08/05/2026 |
4.37
|
5,200 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 07/05/2026 |
4.37
|
31,000 | 4.37 | 4.41 | 4.29 | 0 | 0 | 0 |
| 06/05/2026 |
4.37
|
25,400 | 4.40 | 4.48 | 4.23 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
18,600 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 |
| 04/05/2026 |
4.42
|
22,000 | 4.33 | 4.44 | 4.33 | 0 | 0 | 0 |
| 29/04/2026 |
4.40
|
10,600 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
| 28/04/2026 |
4.33
|
8,200 | 4.40 | 4.41 | 4.33 | 0 | 0 | 0 |
| 24/04/2026 |
4.33
|
9,500 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
| 23/04/2026 |
4.45
|
1,200 | 4.48 | 4.49 | 4.40 | 0 | 0 | 0 |
| 22/04/2026 |
4.44
|
37,000 | 4.43 | 4.54 | 4.37 | 0 | 0 | 0 |
| 21/04/2026 |
4.45
|
24,200 | 4.40 | 4.48 | 4.37 | 0 | 0 | 0 |
| 20/04/2026 |
4.44
|
30,600 | 4.45 | 4.45 | 4.40 | 0 | 0 | 0 |
| 17/04/2026 |
4.44
|
50,700 | 4.40 | 4.45 | 4.36 | 0 | 0 | 0 |
| 16/04/2026 |
4.40
|
13,200 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
| 15/04/2026 |
4.45
|
48,500 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
| 14/04/2026 |
4.41
|
8,200 | 4.56 | 4.56 | 4.41 | 0 | 0 | 0 |
| 13/04/2026 |
4.55
|
60,000 | 4.49 | 4.57 | 4.40 | 0 | 0 | 0 |
| 10/04/2026 |
4.57
|
57,700 | 4.36 | 4.57 | 4.18 | 0 | 0 | 0 |
| 09/04/2026 |
4.40
|
88,700 | 4.30 | 4.40 | 4.15 | 0 | 0 | 0 |
| 08/04/2026 |
4.28
|
69,800 | 4.01 | 4.28 | 4.01 | 0 | 0 | 0 |
| 07/04/2026 |
4.01
|
7,800 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 06/04/2026 |
4.03
|
12,100 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 03/04/2026 |
4.04
|
14,500 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
| 02/04/2026 |
4.01
|
4,200 | 4.13 | 4.13 | 3.96 | 0 | 0 | 0 |
| 01/04/2026 |
4.05
|
79,700 | 3.99 | 4.06 | 3.98 | 0 | 0 | 0 |
| 31/03/2026 |
3.99
|
12,800 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
| 30/03/2026 |
3.92
|
31,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2026 |
3.98
|
18,500 | 3.98 | 4.01 | 3.91 | 0 | 0 | 0 |
| 26/03/2026 |
4.01
|
16,400 | 4.04 | 4.04 | 3.88 | 0 | 0 | 0 |
| 25/03/2026 |
4.02
|
23,100 | 3.99 | 4.04 | 3.96 | 0 | 0 | 0 |
| 24/03/2026 |
3.99
|
41,000 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
| 23/03/2026 |
4.04
|
85,200 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 20/03/2026 |
4.09
|
40,500 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
| 19/03/2026 |
4.05
|
23,100 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
| 18/03/2026 |
4.09
|
30,600 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
| 17/03/2026 |
4.13
|
10,000 | 4.07 | 4.14 | 4.05 | 0 | 0 | 0 |
| 16/03/2026 |
4.05
|
5,200 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 13/03/2026 |
4.04
|
37,200 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
| 12/03/2026 |
4.01
|
45,900 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
| 11/03/2026 |
4.08
|
23,300 | 4.01 | 4.14 | 3.89 | 0 | 0 | 0 |
| 10/03/2026 |
4.01
|
91,300 | 4.12 | 4.12 | 3.88 | 0 | 0 | 0 |
| 09/03/2026 |
3.91
|
120,800 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
| 06/03/2026 |
4.20
|
6,100 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 05/03/2026 |
4.20
|
41,500 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 |
| 04/03/2026 |
4.22
|
30,900 | 4.15 | 4.23 | 4.14 | 0 | 0 | 0 |
| 03/03/2026 |
4.22
|
14,600 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
| 02/03/2026 |
4.23
|
48,300 | 4.23 | 4.23 | 4.18 | 0 | 0 | 0 |
| 27/02/2026 |
4.24
|
3,300 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
| 26/02/2026 |
4.25
|
9,400 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
| 25/02/2026 |
4.24
|
40,500 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
| 24/02/2026 |
4.24
|
17,500 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 |
| 23/02/2026 |
4.22
|
30,300 | 4.25 | 4.30 | 4.22 | 0 | 0 | 0 |
| 13/02/2026 |
4.23
|
8,900 | 4.25 | 4.25 | 4.23 | 0 | 0 | 0 |
| 12/02/2026 |
4.26
|
12,600 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 11/02/2026 |
4.23
|
183,400 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 |
| 10/02/2026 |
4.23
|
12,900 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 |
| 09/02/2026 |
4.23
|
60,900 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 |
| 06/02/2026 |
4.25
|
12,400 | 4.18 | 4.45 | 4.18 | 0 | 0 | 0 |
| 05/02/2026 |
4.21
|
59,600 | 4.20 | 4.24 | 4.19 | 0 | 0 | 0 |
| 04/02/2026 |
4.24
|
29,600 | 4.24 | 4.25 | 4.18 | 0 | 0 | 0 |
| 03/02/2026 |
4.24
|
9,400 | 4.37 | 4.37 | 4.14 | 0 | 0 | 0 |
| 02/02/2026 |
4.21
|
30,200 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 30/01/2026 |
4.14
|
38,000 | 4.11 | 4.14 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.12
|
95,200 | 4.12 | 4.16 | 4.08 | 0 | 0 | 0 |
| 28/01/2026 |
4.12
|
38,400 | 4.18 | 4.21 | 4.09 | 0 | 0 | 0 |
| 27/01/2026 |
4.15
|
204,000 | 3.96 | 4.23 | 3.96 | 0 | 0 | 0 |
| 26/01/2026 |
4.23
|
111,400 | 4.40 | 4.48 | 4.15 | 0 | 0 | 0 |
| 23/01/2026 |
4.46
|
53,300 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
| 22/01/2026 |
4.46
|
58,900 | 4.44 | 4.48 | 4.40 | 0 | 0 | 0 |
| 21/01/2026 |
4.45
|
113,400 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
| 20/01/2026 |
4.40
|
159,400 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
| 19/01/2026 |
4.38
|
32,500 | 4.38 | 4.54 | 4.32 | 0 | 0 | 0 |
| 16/01/2026 |
4.35
|
86,600 | 4.15 | 4.59 | 4.15 | 0 | 0 | 0 |
| 15/01/2026 |
4.35
|
42,800 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
| 14/01/2026 |
4.34
|
116,000 | 4.36 | 4.39 | 4.23 | 0 | 0 | 0 |
| 13/01/2026 |
4.36
|
24,300 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 |