| 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) |
-1.04 | -26.67% | 2,494,900 | -2,600 | 0 |
2.86
3.90
3.25
|
|
2 tháng
(2026-08-05) |
-1.12 | -28.14% | 4,500,600 | -2,600 | 0 |
2.86
4
3.25
|
|
3 tháng
(2026-07-06) |
-1.52 | -34.70% | 7,728,400 | -2,600 | 0 |
2.86
4.38
3.25
|
|
6 tháng
(2026-04-07) |
-1.64 | -36.44% | 17,841,400 | -2,600 | 0 |
2.86
4.90
3.25
|
|
12 tháng
(2025-10-09) |
-2.78 | -49.29% | 40,706,700 | -2,600 | 0 |
2.86
5.66
3.25
|
|
24 tháng
(2024-10-14) |
-2.62 | -47.81% | 180,562,800 | -2,600 | 0 |
2.86
6.44
3.25
|
|
36 tháng
(2023-10-20) |
-4.14 | -59.14% | 443,069,000 | -2,600 | 0 |
2.86
8.90
3.25
|
|
60 tháng
(2021-11-01) |
-17.03 | -85.62% | 959,263,300 | -2,600 | 0 |
2.86
20.44
3.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
4.38
|
174,400 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
| 09/06/2026 |
4.36
|
158,100 | 4.38 | 4.40 | 4.33 | 0 | 0 | 0 |
| 08/06/2026 |
4.35
|
149,700 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.47
|
138,700 | 4.48 | 4.49 | 4.46 | 0 | 0 | 0 |
| 04/06/2026 |
4.47
|
162,500 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 03/06/2026 |
4.55
|
120,700 | 4.52 | 4.55 | 4.51 | 0 | 0 | 0 |
| 02/06/2026 |
4.52
|
101,700 | 4.52 | 4.80 | 4.52 | 0 | 0 | 0 |
| 01/06/2026 |
4.51
|
129,200 | 4.50 | 4.63 | 4.44 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
182,300 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
| 28/05/2026 |
4.59
|
423,600 | 4.60 | 4.61 | 4.57 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
122,500 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 |
| 26/05/2026 |
4.61
|
109,200 | 4.65 | 4.65 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.64
|
106,000 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 |
| 22/05/2026 |
4.65
|
185,500 | 4.58 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/05/2026 |
4.59
|
135,400 | 4.51 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.50
|
180,200 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
| 19/05/2026 |
4.54
|
135,600 | 4.56 | 4.57 | 4.53 | 0 | 0 | 0 |
| 18/05/2026 |
4.56
|
171,100 | 4.58 | 4.64 | 4.53 | 0 | 0 | 0 |
| 15/05/2026 |
4.57
|
143,100 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
| 14/05/2026 |
4.61
|
124,900 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
| 13/05/2026 |
4.57
|
124,800 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 |
| 12/05/2026 |
4.55
|
187,600 | 4.61 | 4.62 | 4.55 | 0 | 0 | 0 |
| 11/05/2026 |
4.61
|
189,400 | 4.60 | 4.65 | 4.58 | 0 | 0 | 0 |
| 08/05/2026 |
4.64
|
144,100 | 4.63 | 4.72 | 4.62 | 0 | 0 | 0 |
| 07/05/2026 |
4.63
|
125,000 | 4.68 | 4.71 | 4.63 | 0 | 0 | 0 |
| 06/05/2026 |
4.67
|
183,500 | 4.66 | 4.70 | 4.34 | 0 | 0 | 0 |
| 05/05/2026 |
4.66
|
155,500 | 4.65 | 4.67 | 4.60 | 0 | 0 | 0 |
| 04/05/2026 |
4.68
|
145,300 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 |
| 29/04/2026 |
4.66
|
132,000 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 |
| 28/04/2026 |
4.70
|
139,300 | 4.70 | 4.75 | 4.65 | 0 | 0 | 0 |
| 24/04/2026 |
4.70
|
126,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 23/04/2026 |
4.70
|
186,500 | 4.69 | 4.75 | 4.61 | 0 | 0 | 0 |
| 22/04/2026 |
4.69
|
134,600 | 4.71 | 4.72 | 4.61 | 0 | 0 | 0 |
| 21/04/2026 |
4.70
|
229,000 | 4.88 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/04/2026 |
4.79
|
184,300 | 4.77 | 4.82 | 4.76 | 0 | 0 | 0 |
| 17/04/2026 |
4.81
|
187,800 | 4.80 | 4.89 | 4.75 | 0 | 0 | 0 |
| 16/04/2026 |
4.80
|
267,400 | 4.95 | 4.95 | 4.60 | 0 | 0 | 0 |
| 15/04/2026 |
4.89
|
403,100 | 5 | 5.05 | 4.89 | 0 | 0 | 0 |
| 14/04/2026 |
4.90
|
673,800 | 4.58 | 4.90 | 4.58 | 0 | 0 | 0 |
| 13/04/2026 |
4.58
|
165,400 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
| 10/04/2026 |
4.59
|
147,600 | 4.65 | 4.68 | 4.56 | 0 | 0 | 0 |
| 09/04/2026 |
4.64
|
168,600 | 4.60 | 4.68 | 4.50 | 0 | 0 | 0 |
| 08/04/2026 |
4.63
|
182,000 | 4.63 | 4.66 | 4.60 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
179,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/04/2026 |
4.46
|
214,100 | 4.51 | 4.59 | 4.46 | 0 | 0 | 0 |
| 03/04/2026 |
4.51
|
168,500 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 02/04/2026 |
4.57
|
216,600 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 |
| 01/04/2026 |
4.66
|
243,100 | 4.65 | 4.68 | 4.61 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
239,700 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
| 30/03/2026 |
4.51
|
168,600 | 4.50 | 4.55 | 4.48 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
184,900 | 4.50 | 4.54 | 4.41 | 0 | 0 | 0 |
| 26/03/2026 |
4.50
|
120,600 | 4.51 | 4.52 | 4.43 | 0 | 0 | 0 |
| 25/03/2026 |
4.51
|
183,000 | 4.48 | 4.56 | 4.48 | 0 | 0 | 0 |
| 24/03/2026 |
4.47
|
185,800 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
| 23/03/2026 |
4.42
|
267,700 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 |
| 20/03/2026 |
4.50
|
225,500 | 4.51 | 4.54 | 4.46 | 0 | 0 | 0 |
| 19/03/2026 |
4.51
|
147,400 | 4.50 | 4.54 | 4.49 | 0 | 0 | 0 |
| 18/03/2026 |
4.55
|
134,600 | 4.58 | 4.61 | 4.52 | 0 | 0 | 0 |
| 17/03/2026 |
4.58
|
144,000 | 4.52 | 4.62 | 4.52 | 0 | 0 | 0 |
| 16/03/2026 |
4.52
|
184,400 | 4.57 | 4.60 | 4.52 | 0 | 0 | 0 |
| 13/03/2026 |
4.57
|
136,000 | 4.59 | 4.60 | 4.53 | 0 | 0 | 0 |
| 12/03/2026 |
4.59
|
167,200 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
| 11/03/2026 |
4.60
|
179,700 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 10/03/2026 |
4.52
|
298,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/03/2026 |
4.44
|
355,500 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
| 06/03/2026 |
4.77
|
149,400 | 4.74 | 4.85 | 4.74 | 0 | 0 | 0 |
| 05/03/2026 |
4.75
|
200,700 | 4.74 | 4.88 | 4.74 | 0 | 0 | 0 |
| 04/03/2026 |
4.72
|
257,400 | 4.81 | 4.84 | 4.61 | 0 | 0 | 0 |
| 03/03/2026 |
4.85
|
137,000 | 4.87 | 4.96 | 4.85 | 0 | 0 | 0 |
| 02/03/2026 |
4.88
|
226,400 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
| 27/02/2026 |
4.98
|
167,500 | 4.94 | 5.05 | 4.94 | 0 | 0 | 0 |
| 26/02/2026 |
5.05
|
115,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 25/02/2026 |
5.08
|
298,800 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
| 24/02/2026 |
4.97
|
150,800 | 4.98 | 5 | 4.97 | 0 | 0 | 0 |
| 23/02/2026 |
4.97
|
107,700 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 13/02/2026 |
4.94
|
144,600 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 12/02/2026 |
4.94
|
132,300 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 |
| 11/02/2026 |
4.94
|
152,400 | 5 | 5 | 4.92 | 0 | 0 | 0 |
| 10/02/2026 |
4.92
|
231,500 | 5.06 | 5.08 | 4.90 | 0 | 0 | 0 |
| 09/02/2026 |
5.06
|
131,700 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.06
|
210,000 | 5.15 | 5.19 | 5.04 | 0 | 0 | 0 |
| 05/02/2026 |
5.16
|
130,300 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
482,500 | 4.97 | 5.30 | 4.96 | 0 | 0 | 0 |
| 03/02/2026 |
4.97
|
173,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/02/2026 |
4.96
|
169,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/01/2026 |
5
|
197,300 | 5 | 5.02 | 4.99 | 0 | 0 | 0 |
| 29/01/2026 |
5.02
|
216,500 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 28/01/2026 |
5.04
|
177,400 | 4.93 | 5.13 | 4.93 | 0 | 0 | 0 |
| 27/01/2026 |
5.10
|
131,200 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 |
| 26/01/2026 |
5.12
|
119,500 | 5.18 | 5.30 | 5.07 | 0 | 0 | 0 |
| 23/01/2026 |
5.18
|
268,000 | 5.15 | 5.30 | 5.11 | 0 | 0 | 0 |
| 22/01/2026 |
5.20
|
149,200 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 21/01/2026 |
5.14
|
295,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.26
|
266,900 | 5.35 | 5.35 | 5.24 | 0 | 0 | 0 |
| 19/01/2026 |
5.25
|
352,000 | 5.30 | 5.39 | 5.22 | 0 | 0 | 0 |
| 16/01/2026 |
5.29
|
679,400 | 5.14 | 5.29 | 5.11 | 0 | 0 | 0 |
| 15/01/2026 |
5.08
|
502,200 | 4.96 | 5.15 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
278,500 | 4.84 | 4.95 | 4.80 | 0 | 0 | 0 |
| 13/01/2026 |
4.83
|
201,700 | 4.84 | 4.85 | 4.80 | 0 | 0 | 0 |
| 12/01/2026 |
4.84
|
193,900 | 4.61 | 4.88 | 4.61 | 0 | 0 | 0 |