| 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) |
-0.30 | -6.98% | 69,900 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -6.98% | 158,800 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2026-07-06) |
-0.50 | -11.11% | 383,400 | 0 | 0 |
3.80
4.50
4.30
|
|
6 tháng
(2026-04-07) |
-1.10 | -21.57% | 1,108,900 | 0 | 0 |
3.80
5.10
4.30
|
|
12 tháng
(2025-10-09) |
-1.20 | -23.08% | 4,128,200 | 0 | 0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-10-14) |
-3.20 | -44.44% | 27,590,735 | 0 | 0 |
3.80
7.40
4.30
|
|
36 tháng
(2023-10-20) |
-0.40 | -9.09% | 57,889,207 | 0 | 0 |
3.80
7.60
4.30
|
|
60 tháng
(2021-11-01) |
-11.70 | -74.52% | 116,717,996 | 300 | 0.0 |
3
15.70
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.80
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
2,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
1,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
4.70
|
32,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
1,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2026 |
4.70
|
5,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
7,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
4.90
|
34,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
5
|
46,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 25/05/2026 |
4.90
|
7,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.90
|
62,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
2,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/05/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
3,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/05/2026 |
4.70
|
8,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 15/05/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.90
|
21,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.80
|
7,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/05/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/05/2026 |
4.90
|
4,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.90
|
3,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.80
|
2,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/04/2026 |
4.90
|
3,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
6,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
3,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.90
|
63,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/04/2026 |
4.90
|
11,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 21/04/2026 |
5
|
8,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.10
|
22,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
19,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 16/04/2026 |
5
|
10,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/04/2026 |
4.80
|
13,300 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
56,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/04/2026 |
4.90
|
3,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
22,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/04/2026 |
4.80
|
10,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 08/04/2026 |
4.90
|
35,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.10
|
500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/04/2026 |
5
|
157,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
8,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/04/2026 |
4.90
|
13,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
42,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/03/2026 |
4.90
|
36,200 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
22,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
4,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
1,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/03/2026 |
4.80
|
118,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 24/03/2026 |
4.80
|
36,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.80
|
45,800 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 20/03/2026 |
4.80
|
53,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2026 |
4.80
|
60,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
14,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
209,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/03/2026 |
4.80
|
6,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/03/2026 |
4.80
|
4,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/03/2026 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
4,500 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 10/03/2026 |
4.50
|
32,300 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 09/03/2026 |
4.40
|
35,300 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
22,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
4.90
|
77,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/03/2026 |
5
|
67,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 02/03/2026 |
5.10
|
26,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 27/02/2026 |
5
|
72,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
12,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
102,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/02/2026 |
5.20
|
13,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/02/2026 |
5.10
|
13,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2026 |
5.30
|
8,200 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.10
|
40,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 11/02/2026 |
5.10
|
800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
7,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
5.10
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5
|
20,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 05/02/2026 |
5.30
|
17,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
56,700 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 03/02/2026 |
5.10
|
6,200 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/02/2026 |
5.10
|
3,500 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/01/2026 |
5.10
|
6,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.10
|
19,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 28/01/2026 |
5
|
6,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 27/01/2026 |
5.20
|
7,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
22,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/01/2026 |
5.30
|
20,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/01/2026 |
5.20
|
11,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/01/2026 |
5.10
|
19,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/01/2026 |
5.40
|
11,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/01/2026 |
5.40
|
67,800 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 16/01/2026 |
5.40
|
140,000 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.40
|
140,300 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
17,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/01/2026 |
4.70
|
8,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 12/01/2026 |
5
|
26,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |