| 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) |
-0.40 | -10.26% | 37,700 | 0 | 0 |
3.20
3.90
3.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -7.89% | 91,900 | 0 | 0 |
3.20
4.10
3.20
|
|
3 tháng
(2026-07-06) |
-0.40 | -10.26% | 168,700 | -100 | 0.0 |
3.20
4.10
3.20
|
|
6 tháng
(2026-04-07) |
-0.90 | -20.45% | 478,900 | -100 | 0.0 |
3.20
5
3.20
|
|
12 tháng
(2025-10-09) |
-2.50 | -41.67% | 2,031,600 | -800 | 0.0 |
3.20
6.20
3.20
|
|
24 tháng
(2024-10-14) |
-2.50 | -41.67% | 6,620,921 | -20,000 | -0.1 |
3.20
9.55
3.20
|
|
36 tháng
(2023-10-20) |
-3.56 | -50.44% | 8,017,863 | -76,000 | -0.6 |
3.20
9.55
3.20
|
|
60 tháng
(2021-11-01) |
-5.54 | -61.30% | 35,509,135 | -52,685 | 0.7 |
2.93
20.94
3.20
|
| 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
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/06/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/06/2026 |
4.20
|
1,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
1,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/06/2026 |
4
|
10,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/06/2026 |
4.20
|
500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/06/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/06/2026 |
4.10
|
3,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 01/06/2026 |
4.10
|
400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/05/2026 |
4.10
|
200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/05/2026 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/05/2026 |
4.20
|
400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 26/05/2026 |
4.20
|
900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 25/05/2026 |
4.20
|
2,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2026 |
4.20
|
3,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.10
|
8,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2026 |
4.20
|
3,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 19/05/2026 |
4.20
|
7,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 18/05/2026 |
4.20
|
1,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
8,900 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 14/05/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
4,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 11/05/2026 |
4.10
|
4,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/05/2026 |
4.30
|
600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2026 |
4.30
|
8,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/05/2026 |
4.30
|
12,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/04/2026 |
4.40
|
14,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2026 |
4.50
|
900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 23/04/2026 |
4.50
|
6,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/04/2026 |
4.50
|
200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/04/2026 |
4.50
|
900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 20/04/2026 |
4.50
|
15,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.40
|
12,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 16/04/2026 |
4.40
|
6,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/04/2026 |
4.50
|
900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.50
|
6,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
2,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/04/2026 |
4.60
|
600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/04/2026 |
4.60
|
23,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/04/2026 |
4.40
|
9,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/04/2026 |
4.40
|
2,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/04/2026 |
4.30
|
10,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/04/2026 |
4.40
|
10,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/04/2026 |
4.50
|
26,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
15,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/03/2026 |
4.60
|
31,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
6,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/03/2026 |
4.50
|
29,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.60
|
231,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
5
|
8,500 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 23/03/2026 |
4.90
|
44,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 20/03/2026 |
5.40
|
59,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 19/03/2026 |
5
|
90,700 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 18/03/2026 |
4.80
|
3,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
1,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/03/2026 |
4.80
|
11,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/03/2026 |
4.80
|
17,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/03/2026 |
4.90
|
9,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/03/2026 |
4.80
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
3,800 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
| 09/03/2026 |
4.50
|
31,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
17,100 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
5,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/03/2026 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
8,200 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 25/02/2026 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/02/2026 |
5.20
|
10,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 23/02/2026 |
5.10
|
1,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/02/2026 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/02/2026 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
4.90
|
3,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/02/2026 |
4.90
|
39,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
5
|
200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/02/2026 |
5
|
18,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
14,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/02/2026 |
5.20
|
4,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/02/2026 |
5
|
25,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/01/2026 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 200 | 0.0 |
| 28/01/2026 |
5.30
|
41,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
5,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.40
|
18,900 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
1,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.60
|
2,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
153,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/01/2026 |
5.50
|
3,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/01/2026 |
5.60
|
8,900 | 5.60 | 5.60 | 5.40 | 0 | 100 | 0.0 |
| 15/01/2026 |
5.70
|
31,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/01/2026 |
5.80
|
4,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/01/2026 |
5.80
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |