| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.14 | 4.23% | 184,700 | -400 | 0.0 |
3.18
3.56
3.56
|
|
2 tháng
(2026-08-06) |
-0.08 | -2.27% | 288,400 | -400 | 0.0 |
3.18
3.66
3.56
|
|
3 tháng
(2026-07-07) |
-0.19 | -5.22% | 378,000 | -400 | 0.0 |
3.18
3.72
3.56
|
|
6 tháng
(2026-04-08) |
-0.26 | -7.01% | 936,100 | -1,100 | 0.0 |
3.18
3.72
3.56
|
|
12 tháng
(2025-10-10) |
-0.99 | -22.38% | 3,115,500 | 900 | 0.0 |
3.18
4.44
3.56
|
|
24 tháng
(2024-10-15) |
-0.25 | -6.85% | 14,871,100 | -7,900 | 0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-10-23) |
-3.16 | -47.82% | 20,524,600 | -13,800 | -0.1 |
3.01
6.76
3.56
|
|
60 tháng
(2021-11-01) |
-20.72 | -85.72% | 39,283,800 | -39,300 | 0.1 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
3.85
|
5,700 | 3.80 | 3.92 | 3.72 | 0 | 0 | 0 |
| 09/01/2026 |
3.75
|
10,200 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 |
| 08/01/2026 |
3.80
|
20,500 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 |
| 07/01/2026 |
4.03
|
1,100 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 |
| 06/01/2026 |
3.89
|
26,900 | 3.98 | 4.06 | 3.89 | 0 | 0 | 0 |
| 05/01/2026 |
3.98
|
5,200 | 3.87 | 4.14 | 3.87 | 0 | 0 | 0 |
| 31/12/2025 |
3.87
|
3,700 | 3.71 | 3.87 | 3.70 | 0 | 0 | 0 |
| 30/12/2025 |
3.88
|
3,800 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 29/12/2025 |
3.87
|
1,900 | 3.87 | 3.88 | 3.87 | 0 | 0 | 0 |
| 26/12/2025 |
3.88
|
5,200 | 3.77 | 3.88 | 3.76 | 0 | 0 | 0 |
| 25/12/2025 |
3.95
|
1,300 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 |
| 24/12/2025 |
3.97
|
29,200 | 3.87 | 3.97 | 3.84 | 0 | 0 | 0 |
| 23/12/2025 |
3.87
|
11,100 | 3.85 | 3.87 | 3.79 | 0 | 0 | 0 |
| 22/12/2025 |
3.85
|
33,100 | 3.86 | 3.93 | 3.84 | 0 | 0 | 0 |
| 19/12/2025 |
3.86
|
31,600 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 18/12/2025 |
3.92
|
31,200 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 |
| 17/12/2025 |
3.98
|
6,000 | 3.96 | 4.07 | 3.95 | 0 | 0 | 0 |
| 16/12/2025 |
4.22
|
22,100 | 3.94 | 4.22 | 3.89 | 0 | 0 | 0 |
| 15/12/2025 |
4.05
|
131,800 | 4 | 4.05 | 3.90 | 0 | 0 | 0 |
| 12/12/2025 |
4.19
|
28,600 | 4.40 | 4.40 | 3.98 | 0 | 0 | 0 |
| 11/12/2025 |
4.17
|
15,400 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
| 10/12/2025 |
4.19
|
17,800 | 4.03 | 4.20 | 3.94 | 0 | 0 | 0 |
| 09/12/2025 |
3.94
|
8,500 | 4.07 | 4.08 | 3.94 | 0 | 0 | 0 |
| 08/12/2025 |
4.07
|
4,800 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
| 05/12/2025 |
4.07
|
18,300 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 04/12/2025 |
4.22
|
12,500 | 4 | 4.26 | 4 | 0 | 0 | 0 |
| 03/12/2025 |
4.18
|
23,100 | 4.12 | 4.18 | 3.98 | 2,000 | 0 | 0.0 |
| 02/12/2025 |
4.12
|
1,300 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 |
| 01/12/2025 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 28/11/2025 |
4.17
|
30,400 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 |
| 27/11/2025 |
4.17
|
1,100 | 3.94 | 4.17 | 3.89 | 0 | 0 | 0 |
| 26/11/2025 |
4.17
|
41,100 | 4.23 | 4.23 | 4 | 0 | 0 | 0 |
| 25/11/2025 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 24/11/2025 |
4.06
|
3,200 | 4.42 | 4.42 | 4.06 | 0 | 0 | 0 |
| 21/11/2025 |
4.23
|
21,400 | 4.02 | 4.31 | 4.01 | 0 | 0 | 0 |
| 20/11/2025 |
4.09
|
3,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 19/11/2025 |
4.35
|
5,800 | 4.44 | 4.44 | 4.14 | 0 | 0 | 0 |
| 18/11/2025 |
4.18
|
28,300 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
| 17/11/2025 |
4.18
|
28,500 | 4.03 | 4.26 | 4.03 | 0 | 0 | 0 |
| 14/11/2025 |
4.17
|
6,200 | 4.03 | 4.17 | 4.03 | 0 | 0 | 0 |
| 13/11/2025 |
4.16
|
22,900 | 4.15 | 4.16 | 3.98 | 0 | 0 | 0 |
| 12/11/2025 |
4.15
|
11,500 | 4.03 | 4.17 | 3.98 | 0 | 0 | 0 |
| 11/11/2025 |
3.95
|
3,200 | 3.98 | 4.17 | 3.95 | 0 | 0 | 0 |
| 10/11/2025 |
3.96
|
5,500 | 3.94 | 3.96 | 3.94 | 0 | 0 | 0 |
| 07/11/2025 |
3.94
|
28,100 | 3.94 | 4.12 | 3.94 | 0 | 0 | 0 |
| 06/11/2025 |
4.12
|
900 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 |
| 05/11/2025 |
4.12
|
2,300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 04/11/2025 |
4.17
|
46,200 | 4.10 | 4.17 | 3.98 | 0 | 0 | 0 |
| 03/11/2025 |
4.09
|
66,000 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
| 31/10/2025 |
4.13
|
6,800 | 4.29 | 4.31 | 4.12 | 0 | 0 | 0 |
| 30/10/2025 |
4.22
|
39,100 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
29,300 | 4.20 | 4.34 | 4.07 | 0 | 0 | 0 |
| 28/10/2025 |
4.16
|
11,600 | 3.96 | 4.21 | 3.93 | 0 | 0 | 0 |
| 27/10/2025 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/10/2025 |
4.17
|
1,900 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 23/10/2025 |
4.17
|
28,400 | 4.44 | 4.44 | 4.07 | 0 | 0 | 0 |
| 22/10/2025 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/10/2025 |
4.17
|
20,700 | 4.12 | 4.17 | 3.94 | 0 | 0 | 0 |
| 20/10/2025 |
4.10
|
8,900 | 4.26 | 4.35 | 4.10 | 0 | 0 | 0 |
| 17/10/2025 |
4.26
|
9,600 | 4.29 | 4.31 | 4.24 | 0 | 0 | 0 |
| 16/10/2025 |
4.28
|
88,000 | 4.26 | 4.28 | 4.08 | 0 | 0 | 0 |
| 15/10/2025 |
4.26
|
20,600 | 4.38 | 4.38 | 4.07 | 0 | 0 | 0 |
| 14/10/2025 |
4.38
|
8,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 13/10/2025 |
4.40
|
5,900 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
| 10/10/2025 |
4.44
|
15,100 | 4.31 | 4.44 | 4.26 | 0 | 0 | 0 |
| 09/10/2025 |
4.44
|
9,500 | 4.44 | 4.62 | 4.27 | 0 | 0 | 0 |
| 08/10/2025 |
4.44
|
5,100 | 4.41 | 4.44 | 4.37 | 0 | 0 | 0 |
| 07/10/2025 |
4.44
|
20,800 | 4.36 | 4.44 | 4.35 | 0 | 0 | 0 |
| 06/10/2025 |
4.46
|
26,600 | 4.21 | 4.47 | 4.21 | 0 | 0 | 0 |
| 03/10/2025 |
4.48
|
7,000 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
| 02/10/2025 |
4.49
|
35,300 | 4.39 | 4.53 | 4.36 | 0 | 0 | 0 |
| 01/10/2025 |
4.39
|
6,400 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
| 30/09/2025 |
4.39
|
52,100 | 4.44 | 4.48 | 4.38 | 0 | 0 | 0 |
| 29/09/2025 |
4.44
|
21,800 | 4.50 | 4.51 | 4.43 | 0 | 0 | 0 |
| 26/09/2025 |
4.53
|
557,500 | 4.54 | 4.56 | 4.41 | 0 | 0 | 0 |
| 25/09/2025 |
4.53
|
10,100 | 4.52 | 4.53 | 4.52 | 0 | 0 | 0 |
| 24/09/2025 |
4.53
|
4,100 | 4.55 | 4.55 | 4.53 | 0 | 0 | 0 |
| 23/09/2025 |
4.54
|
8,600 | 4.40 | 4.61 | 4.40 | 0 | 0 | 0 |
| 22/09/2025 |
4.47
|
28,100 | 4.45 | 4.60 | 4.44 | 0 | 0 | 0 |
| 19/09/2025 |
4.60
|
10,600 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/09/2025 |
4.55
|
25,100 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 |
| 17/09/2025 |
4.63
|
38,000 | 4.53 | 4.63 | 4.50 | 0 | 0 | 0 |
| 16/09/2025 |
4.61
|
26,100 | 4.63 | 4.64 | 4.53 | 0 | 0 | 0 |
| 15/09/2025 |
4.62
|
21,200 | 4.60 | 4.72 | 4.60 | 0 | 0 | 0 |
| 12/09/2025 |
4.60
|
48,000 | 4.72 | 4.72 | 4.57 | 0 | 0 | 0 |
| 11/09/2025 |
4.72
|
8,300 | 4.44 | 4.72 | 4.44 | 0 | 0 | 0 |
| 10/09/2025 |
4.67
|
15,900 | 4.63 | 4.67 | 4.49 | 0 | 0 | 0 |
| 09/09/2025 |
4.68
|
19,300 | 4.72 | 4.90 | 4.59 | 0 | 0 | 0 |
| 08/09/2025 |
4.72
|
51,900 | 5.14 | 5.14 | 4.69 | 0 | 0 | 0 |
| 05/09/2025 |
4.97
|
233,000 | 4.81 | 5.10 | 4.81 | 0 | 500 | 0.0 |
| 04/09/2025 |
4.77
|
113,600 | 4.64 | 4.81 | 4.56 | 0 | 9,500 | 0.0 |
| 03/09/2025 |
4.63
|
36,600 | 4.32 | 4.63 | 4.32 | 0 | 0 | 0 |
| 29/08/2025 |
4.44
|
39,000 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 28/08/2025 |
4.44
|
20,000 | 4.34 | 4.45 | 4.31 | 0 | 0 | 0 |
| 27/08/2025 |
4.44
|
11,100 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 26/08/2025 |
4.44
|
32,300 | 4.35 | 4.54 | 4.31 | 0 | 0 | 0 |
| 25/08/2025 |
4.35
|
34,400 | 4.29 | 4.63 | 4.28 | 0 | 0 | 0 |
| 22/08/2025 |
4.45
|
67,500 | 4.46 | 5.05 | 4.45 | 0 | 0 | 0 |
| 21/08/2025 |
4.79
|
71,000 | 5.15 | 5.19 | 4.79 | 0 | 0 | 0 |
| 20/08/2025 |
5.14
|
138,900 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |