| 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) |
-0.20 | -3.92% | 190,200 | 0 | 0 |
4.60
5.10
4.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -3.92% | 436,600 | 0 | 0 |
4.60
5.30
4.60
|
|
3 tháng
(2026-07-10) |
-0.10 | -2% | 596,700 | 0 | 0 |
4.60
5.30
4.60
|
|
6 tháng
(2026-04-13) |
-1 | -16.95% | 2,160,000 | 0 | 0 |
4.60
5.90
4.60
|
|
12 tháng
(2025-10-13) |
0.40 | 8.89% | 15,269,000 | 0 | 0 |
4.20
9
4.60
|
|
24 tháng
(2024-10-18) |
-1.60 | -24.62% | 51,284,674 | 0 | 0 |
3.30
9
4.60
|
|
36 tháng
(2023-10-24) |
-1.60 | -24.62% | 81,355,290 | 0 | 0 |
3.30
10.50
4.60
|
|
60 tháng
(2021-11-03) |
-7.50 | -60.48% | 94,370,361 | 300 | 0.0 |
3.30
12.90
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.60
|
105,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2025 |
4.70
|
139,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/08/2025 |
4.70
|
49,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/08/2025 |
4.80
|
277,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/08/2025 |
4.70
|
64,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/08/2025 |
4.80
|
250,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/08/2025 |
4.70
|
253,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/08/2025 |
4.80
|
104,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/08/2025 |
4.60
|
33,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/08/2025 |
4.60
|
101,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/08/2025 |
4.70
|
380,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/08/2025 |
4.50
|
79,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/08/2025 |
4.60
|
75,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/08/2025 |
4.50
|
7,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/07/2025 |
4.50
|
52,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2025 |
4.50
|
111,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/07/2025 |
4.50
|
110,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/07/2025 |
4.70
|
157,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/07/2025 |
4.60
|
104,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/07/2025 |
4.60
|
159,300 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/07/2025 |
4.50
|
113,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/07/2025 |
4.50
|
124,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/07/2025 |
4.50
|
49,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/07/2025 |
4.60
|
86,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/07/2025 |
4.70
|
122,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
73,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2025 |
4.60
|
230,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/07/2025 |
4.50
|
38,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/07/2025 |
4.50
|
50,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
30,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/07/2025 |
4.60
|
143,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
105,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
24,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
94,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.60
|
125,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/07/2025 |
4.70
|
33,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.60
|
55,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.70
|
53,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/06/2025 |
4.70
|
44,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.70
|
48,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.80
|
115,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
179,800 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
5
|
274,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/06/2025 |
4.80
|
89,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 19/06/2025 |
4.90
|
60,000 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 18/06/2025 |
4.90
|
232,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/06/2025 |
4.80
|
284,400 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 16/06/2025 |
4.80
|
262,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/06/2025 |
4.80
|
278,100 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/06/2025 |
4.30
|
84,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
24,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/06/2025 |
4.20
|
51,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.30
|
17,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.40
|
99,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.20
|
43,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/06/2025 |
4.20
|
129,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
89,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
68,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
99,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.10
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4
|
63,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/05/2025 |
3.90
|
67,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/05/2025 |
4
|
33,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
4
|
34,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 22/05/2025 |
3.90
|
71,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/05/2025 |
4
|
49,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/05/2025 |
4
|
17,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4
|
117,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
32,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/05/2025 |
4.10
|
68,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
64,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/05/2025 |
4.20
|
29,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.20
|
46,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
81,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
63,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
7,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.90
|
27,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
3.90
|
25,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
20,495 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
62,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
62,018 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
19,075 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
45,191 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/04/2025 |
3.90
|
95,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
3.90
|
46,212 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
174,802 | 3.50 | 4.10 | 3.50 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
47,717 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
40,304 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/04/2025 |
4
|
102,600 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
36,535 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2025 |
4
|
169,832 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
9,345 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/04/2025 |
3.30
|
210,760 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
132,414 | 4.20 | 4.20 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
387,672 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/04/2025 |
4.40
|
240,504 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
62,858 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/04/2025 |
4.90
|
88,588 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
26,806 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
32,915 | 5 | 5 | 4.90 | 0 | 0 | 0 |