| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 179,200 | 0 | 0 |
3.70
4.20
3.90
|
|
2 tháng
(2026-08-10) |
-0.20 | -5% | 302,600 | 0 | 0 |
3.60
4.20
3.90
|
|
3 tháng
(2026-07-10) |
-0.50 | -11.63% | 421,000 | 0 | 0 |
3.60
4.30
3.90
|
|
6 tháng
(2026-04-13) |
-0.80 | -17.39% | 2,015,900 | 0 | 0 |
3.60
4.70
3.90
|
|
12 tháng
(2025-10-13) |
-0.70 | -15.56% | 13,913,900 | 9,000 | 0.0 |
3.60
4.80
3.90
|
|
24 tháng
(2024-10-18) |
0.10 | 2.70% | 42,274,285 | 7,899 | 0.0 |
3.50
8.40
3.90
|
|
36 tháng
(2023-10-24) |
-0.70 | -15.56% | 126,855,283 | -32,771 | -0.3 |
3.40
9.80
3.90
|
|
60 tháng
(2021-11-03) |
-9.44 | -71.29% | 157,548,337 | 7,120 | 0.3 |
3.20
16.48
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
4.50
|
179,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
4.60
|
124,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
423,000 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 08/01/2026 |
4.60
|
1,047,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
1,177,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.60
|
621,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
489,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
18,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
6,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.30
|
1,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.50
|
11,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.50
|
26,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.40
|
16,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
10,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
10,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
8,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2025 |
4.50
|
4,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/12/2025 |
4.30
|
5,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/12/2025 |
4.40
|
162,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
90,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/12/2025 |
4.40
|
20,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/12/2025 |
4.60
|
2,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/12/2025 |
4.50
|
13,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.60
|
11,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2025 |
4.60
|
55,500 | 4.50 | 4.70 | 4.50 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
4.50
|
12,900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
8,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
25,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
9,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
12,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
26,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
23,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
20,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
35,700 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/11/2025 |
4.30
|
27,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
7,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
18,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
200,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
47,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
69,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/11/2025 |
4.20
|
64,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/11/2025 |
4.20
|
12,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2025 |
4.20
|
35,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/11/2025 |
4.30
|
38,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/11/2025 |
4.10
|
23,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/11/2025 |
4.20
|
15,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.20
|
135,000 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 30/10/2025 |
4.40
|
20,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
165,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
27,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/10/2025 |
4.20
|
57,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
132,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
57,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.30
|
183,400 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
3.90
|
317,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/10/2025 |
3.80
|
111,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2025 |
4
|
85,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/10/2025 |
4
|
98,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/10/2025 |
4.20
|
46,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/10/2025 |
4.40
|
128,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/10/2025 |
4.50
|
250,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2025 |
4.60
|
63,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
70,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
204,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.70
|
218,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/10/2025 |
4.90
|
84,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
39,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
33,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.80
|
60,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
49,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 26/09/2025 |
4.90
|
195,300 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
95,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/09/2025 |
5.10
|
498,200 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.70
|
303,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.60
|
128,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/09/2025 |
4.60
|
27,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
32,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/09/2025 |
4.80
|
375,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
91,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
48,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.80
|
69,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 11/09/2025 |
4.80
|
155,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.50
|
94,400 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
177,300 | 5 | 5 | 4.50 | 200 | 0 | 0.0 |
| 08/09/2025 |
4.90
|
136,400 | 5 | 5 | 4.70 | 100 | 0 | 0.0 |
| 05/09/2025 |
5.30
|
308,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
317,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/09/2025 |
5.30
|
179,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.20
|
351,900 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
279,600 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
310,500 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.90
|
137,500 | 5.20 | 5.20 | 4.80 | 0 | 100 | 0.0 |
| 25/08/2025 |
5
|
761,200 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.60
|
498,800 | 4.40 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 21/08/2025 |
4.40
|
255,200 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |