| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.50 | -11.11% | 6,369,400 | 200 | 0 |
4
4.50
4
|
|
2 tháng
(2026-08-05) |
-0.70 | -14.89% | 14,533,000 | 200 | 0 |
4
4.70
4
|
|
3 tháng
(2026-07-06) |
-1.20 | -23.08% | 31,153,600 | 200 | 0 |
4
5.20
4
|
|
6 tháng
(2026-04-07) |
-1.30 | -24.53% | 62,950,600 | 200 | 0 |
4
5.70
4
|
|
12 tháng
(2025-10-09) |
-2.50 | -38.46% | 183,395,000 | 200 | 0 |
4
6.90
4
|
|
24 tháng
(2024-10-14) |
-1.30 | -24.53% | 606,765,343 | 200 | 0 |
3.50
7.80
4
|
|
36 tháng
(2023-10-20) |
-3.10 | -43.66% | 953,428,740 | 200 | 0 |
3.50
8.10
4
|
|
60 tháng
(2021-11-01) |
-10.50 | -72.41% | 2,435,832,011 | 2,000 | 0.0 |
2.80
21.10
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
4.50
|
187,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/06/2026 |
4.60
|
540,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.40
|
401,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
308,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2026 |
4.50
|
360,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
156,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
364,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.50
|
479,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.60
|
767,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.60
|
636,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2026 |
4.70
|
437,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/05/2026 |
4.70
|
547,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
4.80
|
225,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/05/2026 |
4.80
|
600,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.90
|
784,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
185,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/05/2026 |
4.80
|
542,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2026 |
4.90
|
395,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 18/05/2026 |
4.90
|
451,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/05/2026 |
4.90
|
271,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
5
|
125,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
440,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.90
|
223,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/05/2026 |
5
|
488,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/05/2026 |
5
|
169,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5
|
517,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2026 |
5.10
|
1,255,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2026 |
5
|
179,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/05/2026 |
5.20
|
483,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/04/2026 |
5.10
|
625,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.10
|
288,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2026 |
5.20
|
555,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/04/2026 |
5.20
|
938,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.30
|
308,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
5.30
|
546,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/04/2026 |
5.20
|
163,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/04/2026 |
5.20
|
454,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/04/2026 |
5.20
|
810,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/04/2026 |
5.20
|
685,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/04/2026 |
5.30
|
180,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/04/2026 |
5.30
|
798,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/04/2026 |
5.40
|
635,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/04/2026 |
5.30
|
302,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/04/2026 |
5.50
|
1,470,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 07/04/2026 |
5.30
|
318,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
307,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/04/2026 |
5.10
|
673,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/04/2026 |
5.30
|
323,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/04/2026 |
5.50
|
1,603,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 31/03/2026 |
5.50
|
1,225,300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/03/2026 |
5.40
|
418,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/03/2026 |
5.60
|
1,753,900 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
| 26/03/2026 |
5.30
|
878,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/03/2026 |
5.20
|
418,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/03/2026 |
5.10
|
375,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/03/2026 |
5
|
544,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
5.20
|
459,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/03/2026 |
5.20
|
741,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/03/2026 |
5.30
|
195,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/03/2026 |
5.30
|
526,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/03/2026 |
5.30
|
224,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/03/2026 |
5.30
|
453,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2026 |
5.30
|
293,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
866,600 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/03/2026 |
5.20
|
1,236,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 09/03/2026 |
5
|
2,857,100 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 06/03/2026 |
5.90
|
723,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/03/2026 |
5.80
|
2,268,800 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/03/2026 |
5.80
|
703,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/03/2026 |
5.70
|
1,327,300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.80
|
1,293,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/02/2026 |
6
|
853,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
230,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/02/2026 |
6
|
956,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/02/2026 |
5.90
|
845,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/02/2026 |
6
|
267,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
630,000 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 12/02/2026 |
5.80
|
115,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/02/2026 |
5.80
|
445,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/02/2026 |
5.70
|
456,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/02/2026 |
5.70
|
759,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/02/2026 |
5.70
|
629,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/02/2026 |
5.80
|
408,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
610,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/02/2026 |
5.90
|
1,089,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/02/2026 |
5.90
|
375,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 30/01/2026 |
5.90
|
515,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/01/2026 |
5.90
|
603,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 28/01/2026 |
5.90
|
652,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 27/01/2026 |
6
|
765,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 26/01/2026 |
6
|
1,093,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/01/2026 |
6
|
827,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 22/01/2026 |
6.20
|
1,602,600 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 21/01/2026 |
6
|
1,326,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
948,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 19/01/2026 |
6
|
766,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
1,016,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
1,076,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
1,650,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.20
|
1,611,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |