| 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) |
0.14 | 4.08% | 717,700 | 0 | 0 |
3.50
3.74
3.70
|
|
2 tháng
(2026-08-10) |
0.14 | 4.08% | 1,548,500 | 0 | 0 |
3.44
3.74
3.70
|
|
3 tháng
(2026-07-10) |
-0.41 | -10.18% | 2,249,200 | 0 | 0 |
3.44
4.05
3.70
|
|
6 tháng
(2026-04-13) |
-0.91 | -19.92% | 3,335,700 | 0 | 0 |
3.44
4.55
3.70
|
|
12 tháng
(2025-10-13) |
-1.30 | -26.35% | 10,352,400 | 0 | 0 |
3.44
4.94
3.70
|
|
24 tháng
(2024-10-18) |
-1.19 | -24.60% | 37,046,600 | 0 | 0 |
3.44
5.63
3.70
|
|
36 tháng
(2023-10-24) |
-1.90 | -34.29% | 66,470,800 | 0 | 0 |
3.44
6.01
3.70
|
|
60 tháng
(2021-11-03) |
-8.77 | -70.67% | 272,547,200 | 0 | 0 |
3.44
14.54
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
4.33
|
138,000 | 4.33 | 4.38 | 4.32 | 0 | 0 | 0 |
| 09/01/2026 |
4.35
|
40,200 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
| 08/01/2026 |
4.33
|
75,200 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 |
| 07/01/2026 |
4.33
|
68,800 | 4.35 | 4.40 | 4.33 | 0 | 0 | 0 |
| 06/01/2026 |
4.35
|
73,000 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
| 05/01/2026 |
4.34
|
36,500 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
| 31/12/2025 |
4.34
|
44,800 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
| 30/12/2025 |
4.36
|
33,100 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
| 29/12/2025 |
4.41
|
91,700 | 4.35 | 4.41 | 4.34 | 0 | 0 | 0 |
| 26/12/2025 |
4.35
|
71,800 | 4.33 | 4.39 | 4.33 | 0 | 0 | 0 |
| 25/12/2025 |
4.37
|
16,900 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 24/12/2025 |
4.40
|
24,800 | 4.40 | 4.42 | 4.35 | 0 | 0 | 0 |
| 23/12/2025 |
4.35
|
26,100 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 |
| 22/12/2025 |
4.33
|
43,500 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
| 19/12/2025 |
4.37
|
26,800 | 4.37 | 4.38 | 4.37 | 0 | 0 | 0 |
| 18/12/2025 |
4.38
|
4,600 | 4.37 | 4.41 | 4.36 | 0 | 0 | 0 |
| 17/12/2025 |
4.36
|
38,900 | 4.37 | 4.41 | 4.35 | 0 | 0 | 0 |
| 16/12/2025 |
4.40
|
18,500 | 4.40 | 4.45 | 4.36 | 0 | 0 | 0 |
| 15/12/2025 |
4.40
|
23,500 | 4.40 | 4.41 | 4.39 | 0 | 0 | 0 |
| 12/12/2025 |
4.34
|
177,100 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
| 11/12/2025 |
4.45
|
45,800 | 4.41 | 4.47 | 4.37 | 0 | 0 | 0 |
| 10/12/2025 |
4.45
|
16,200 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
| 09/12/2025 |
4.45
|
46,600 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
| 08/12/2025 |
4.40
|
72,600 | 4.42 | 4.49 | 4.40 | 0 | 0 | 0 |
| 05/12/2025 |
4.46
|
30,900 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 |
| 04/12/2025 |
4.40
|
70,400 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
| 03/12/2025 |
4.44
|
35,600 | 4.44 | 4.45 | 4.40 | 0 | 0 | 0 |
| 02/12/2025 |
4.43
|
22,000 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 01/12/2025 |
4.40
|
33,000 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 |
| 28/11/2025 |
4.40
|
7,400 | 4.40 | 4.43 | 4.40 | 0 | 0 | 0 |
| 27/11/2025 |
4.40
|
26,200 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 26/11/2025 |
4.42
|
13,600 | 4.40 | 4.44 | 4.35 | 0 | 0 | 0 |
| 25/11/2025 |
4.33
|
90,200 | 4.40 | 4.44 | 4.33 | 0 | 0 | 0 |
| 24/11/2025 |
4.42
|
23,200 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.44
|
29,900 | 4.42 | 4.47 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.42
|
19,500 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 |
| 19/11/2025 |
4.42
|
52,600 | 4.45 | 4.48 | 4.40 | 0 | 0 | 0 |
| 18/11/2025 |
4.46
|
10,400 | 4.46 | 4.48 | 4.43 | 0 | 0 | 0 |
| 17/11/2025 |
4.46
|
46,500 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 |
| 14/11/2025 |
4.44
|
14,800 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
| 13/11/2025 |
4.46
|
23,400 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.45
|
46,700 | 4.39 | 4.45 | 4.39 | 0 | 0 | 0 |
| 11/11/2025 |
4.40
|
54,700 | 4.39 | 4.56 | 4.39 | 0 | 0 | 0 |
| 10/11/2025 |
4.39
|
17,500 | 4.40 | 4.44 | 4.39 | 0 | 0 | 0 |
| 07/11/2025 |
4.40
|
12,100 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 06/11/2025 |
4.45
|
17,500 | 4.48 | 4.51 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.48
|
12,100 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
| 04/11/2025 |
4.47
|
67,700 | 4.41 | 4.47 | 4.37 | 0 | 0 | 0 |
| 03/11/2025 |
4.45
|
79,500 | 4.48 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.46
|
26,300 | 4.43 | 4.66 | 4.43 | 0 | 0 | 0 |
| 30/10/2025 |
4.42
|
86,200 | 4.42 | 4.51 | 4.41 | 0 | 0 | 0 |
| 29/10/2025 |
4.41
|
100,700 | 4.40 | 4.48 | 4.32 | 0 | 0 | 0 |
| 28/10/2025 |
4.40
|
49,200 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
| 27/10/2025 |
4.36
|
22,800 | 4.40 | 4.57 | 4.36 | 0 | 0 | 0 |
| 24/10/2025 |
4.36
|
60,500 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 23/10/2025 |
4.40
|
34,900 | 4.40 | 4.48 | 4.36 | 0 | 0 | 0 |
| 22/10/2025 |
4.40
|
71,900 | 4.24 | 4.45 | 4.23 | 0 | 0 | 0 |
| 21/10/2025 |
4.24
|
380,100 | 4.38 | 4.50 | 4.24 | 0 | 0 | 0 |
| 20/10/2025 |
4.36
|
117,800 | 4.55 | 4.60 | 4.36 | 0 | 0 | 0 |
| 17/10/2025 |
4.55
|
109,900 | 4.59 | 4.70 | 4.55 | 0 | 0 | 0 |
| 16/10/2025 |
4.58
|
106,800 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
| 15/10/2025 |
4.62
|
291,600 | 4.77 | 4.85 | 4.62 | 0 | 0 | 0 |
| 14/10/2025 |
4.77
|
372,200 | 4.98 | 4.98 | 4.60 | 0 | 0 | 0 |
| 13/10/2025 |
4.94
|
163,100 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 |
| 10/10/2025 |
5.05
|
163,400 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 09/10/2025 |
5.02
|
83,100 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
| 08/10/2025 |
5.11
|
68,000 | 5.18 | 5.18 | 5.07 | 0 | 0 | 0 |
| 07/10/2025 |
5.13
|
306,600 | 5.17 | 5.26 | 5.07 | 0 | 0 | 0 |
| 06/10/2025 |
5.13
|
234,200 | 5.07 | 5.13 | 4.99 | 0 | 0 | 0 |
| 03/10/2025 |
5.07
|
277,900 | 4.99 | 5.11 | 4.99 | 0 | 0 | 0 |
| 02/10/2025 |
4.99
|
188,000 | 5.03 | 5.08 | 4.95 | 0 | 0 | 0 |
| 01/10/2025 |
4.99
|
58,300 | 5.02 | 5.04 | 4.98 | 0 | 0 | 0 |
| 30/09/2025 |
5.03
|
238,400 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
| 29/09/2025 |
5.03
|
109,600 | 5.06 | 5.07 | 4.95 | 0 | 0 | 0 |
| 26/09/2025 |
5.06
|
75,400 | 5.06 | 5.07 | 4.98 | 0 | 0 | 0 |
| 25/09/2025 |
5.06
|
142,100 | 5.02 | 5.11 | 4.93 | 0 | 0 | 0 |
| 24/09/2025 |
5.02
|
85,300 | 4.96 | 5.03 | 4.94 | 0 | 0 | 0 |
| 23/09/2025 |
5.02
|
48,700 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 22/09/2025 |
5.04
|
216,400 | 5.04 | 5.08 | 4.99 | 0 | 0 | 0 |
| 19/09/2025 |
5.04
|
72,900 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
| 18/09/2025 |
5.02
|
157,600 | 5.07 | 5.07 | 5.02 | 0 | 0 | 0 |
| 17/09/2025 |
5.07
|
244,400 | 5.02 | 5.11 | 4.99 | 0 | 0 | 0 |
| 16/09/2025 |
5.00
|
92,900 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 15/09/2025 |
5.07
|
212,100 | 5.11 | 5.18 | 5.00 | 0 | 0 | 0 |
| 12/09/2025 |
5.03
|
65,500 | 4.95 | 5.07 | 4.95 | 0 | 0 | 0 |
| 11/09/2025 |
4.94
|
128,600 | 4.95 | 5.07 | 4.92 | 0 | 0 | 0 |
| 10/09/2025 |
4.95
|
69,500 | 5.02 | 5.07 | 4.93 | 0 | 0 | 0 |
| 09/09/2025 |
5.00
|
85,900 | 5.02 | 5.13 | 5.00 | 0 | 0 | 0 |
| 08/09/2025 |
5.02
|
185,800 | 5.18 | 5.20 | 5.02 | 0 | 0 | 0 |
| 05/09/2025 |
5.19
|
288,000 | 5.22 | 5.37 | 5.19 | 0 | 0 | 0 |
| 04/09/2025 |
5.20
|
325,700 | 5.08 | 5.30 | 5.04 | 0 | 0 | 0 |
| 03/09/2025 |
5.08
|
222,600 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 |
| 29/08/2025 |
4.95
|
91,700 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 |
| 28/08/2025 |
4.91
|
135,700 | 4.99 | 5.00 | 4.91 | 0 | 0 | 0 |
| 27/08/2025 |
4.98
|
182,100 | 5.20 | 5.20 | 4.92 | 0 | 0 | 0 |
| 26/08/2025 |
5.00
|
96,400 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
| 25/08/2025 |
4.90
|
152,400 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
| 22/08/2025 |
4.99
|
303,900 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 |
| 21/08/2025 |
5.07
|
411,700 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 |
| 20/08/2025 |
5.25
|
450,500 | 5.54 | 5.55 | 5.20 | 0 | 0 | 0 |