| 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) |
-0.40 | -8.33% | 302,400 | 0 | 0 |
4.30
5.40
4.40
|
|
2 tháng
(2026-08-10) |
-0.50 | -10.20% | 375,200 | 0 | 0 |
4.30
5.40
4.40
|
|
3 tháng
(2026-07-10) |
-0.90 | -16.98% | 493,700 | 0 | 0 |
4.30
5.40
4.40
|
|
6 tháng
(2026-04-13) |
-1.50 | -25.42% | 1,684,900 | 0 | 0 |
3.80
6.50
4.40
|
|
12 tháng
(2025-10-13) |
0.50 | 12.82% | 7,694,600 | 0 | 0 |
3.40
9.70
4.40
|
|
24 tháng
(2024-10-18) |
0.10 | 2.33% | 12,394,117 | 0 | 0 |
3.10
9.70
4.40
|
|
36 tháng
(2023-10-24) |
0 | 0% | 17,495,600 | 0 | 0 |
3.10
9.70
4.40
|
|
60 tháng
(2021-11-03) |
-2.90 | -39.73% | 37,464,711 | 0 | 0 |
3.10
22.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
5.80
|
8,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/06/2026 |
5.70
|
3,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/05/2026 |
5.60
|
7,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/05/2026 |
5.80
|
5,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/05/2026 |
5.70
|
2,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/05/2026 |
5.80
|
13,900 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 25/05/2026 |
5.70
|
24,700 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 22/05/2026 |
5.70
|
25,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/05/2026 |
5.80
|
11,900 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 20/05/2026 |
5.50
|
32,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 19/05/2026 |
5.80
|
36,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 18/05/2026 |
6.40
|
71,500 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
29,500 | 7.50 | 7.50 | 6 | 0 | 0 | 0 |
| 14/05/2026 |
6.40
|
42,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/05/2026 |
6
|
77,200 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 12/05/2026 |
5.50
|
18,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/05/2026 |
5.20
|
54,500 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 08/05/2026 |
5.60
|
5,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/05/2026 |
5.70
|
16,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/05/2026 |
5.80
|
5,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.90
|
26,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
69,200 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 29/04/2026 |
5.30
|
20,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.30
|
32,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/04/2026 |
5.40
|
34,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/04/2026 |
5.40
|
25,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/04/2026 |
5.60
|
13,400 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.60
|
36,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/04/2026 |
5.80
|
19,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/04/2026 |
5.90
|
24,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
23,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.90
|
49,500 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
27,700 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 13/04/2026 |
5.90
|
34,200 | 5.90 | 6.30 | 5.60 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
28,300 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 09/04/2026 |
5.80
|
74,000 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 08/04/2026 |
5.80
|
41,900 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.90
|
19,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/04/2026 |
5.60
|
23,600 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 03/04/2026 |
6.50
|
2,200 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
28,500 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
34,100 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 31/03/2026 |
6.60
|
54,900 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
23,700 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
44,600 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 26/03/2026 |
6.70
|
29,100 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
6.60
|
39,200 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/03/2026 |
6.60
|
35,400 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 23/03/2026 |
5.90
|
67,000 | 6.80 | 6.90 | 5.90 | 0 | 0 | 0 |
| 20/03/2026 |
6.90
|
94,600 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
| 19/03/2026 |
7.10
|
86,100 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 18/03/2026 |
7.40
|
195,600 | 6.80 | 7.50 | 6.20 | 0 | 0 | 0 |
| 17/03/2026 |
6.80
|
191,700 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
160,300 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2026 |
7.90
|
407,900 | 6.80 | 7.90 | 6.50 | 0 | 0 | 0 |
| 12/03/2026 |
6.80
|
467,100 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 11/03/2026 |
7.90
|
193,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
210,200 | 11.10 | 11.10 | 8.30 | 0 | 0 | 0 |
| 09/03/2026 |
9.70
|
117,800 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 06/03/2026 |
8.50
|
587,200 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
7.40
|
440,100 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
122,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
5.70
|
151,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/03/2026 |
5
|
97,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 27/02/2026 |
4.50
|
206,200 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 26/02/2026 |
4
|
50,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 25/02/2026 |
4.10
|
12,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
73,700 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
53,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/02/2026 |
3.80
|
2,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
3.80
|
4,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.90
|
5,700 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/02/2026 |
3.70
|
12,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/02/2026 |
3.90
|
13,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/02/2026 |
3.80
|
19,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 05/02/2026 |
3.90
|
17,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
13,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
4
|
38,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/02/2026 |
3.90
|
22,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/01/2026 |
3.90
|
29,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 29/01/2026 |
3.90
|
8,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/01/2026 |
3.90
|
24,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 27/01/2026 |
3.90
|
10,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2026 |
3.90
|
28,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
23,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/01/2026 |
4
|
35,800 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/01/2026 |
4
|
28,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 20/01/2026 |
4
|
93,900 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 19/01/2026 |
4.20
|
41,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/01/2026 |
4.30
|
105,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/01/2026 |
4.30
|
165,600 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 14/01/2026 |
4
|
216,100 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 13/01/2026 |
3.60
|
12,100 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 12/01/2026 |
3.60
|
15,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/01/2026 |
3.70
|
19,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2026 |
3.60
|
14,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/01/2026 |
3.60
|
5,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/01/2026 |
3.70
|
3,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/01/2026 |
3.60
|
21,200 | 3.10 | 3.80 | 3.10 | 0 | 0 | 0 |
| 31/12/2025 |
3.70
|
6,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |