| 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) |
-0.40 | -8.33% | 302,400 | 0 | 0 |
4.30
5.40
4.40
|
|
2 tháng
(2026-08-10) |
-0.50 | -10.20% | 375,200 | 0 | 0 |
4.30
5.40
4.40
|
|
3 tháng
(2026-07-10) |
-0.90 | -16.98% | 493,700 | 0 | 0 |
4.30
5.40
4.40
|
|
6 tháng
(2026-04-13) |
-1.50 | -25.42% | 1,684,900 | 0 | 0 |
3.80
6.50
4.40
|
|
12 tháng
(2025-10-13) |
0.50 | 12.82% | 7,694,600 | 0 | 0 |
3.40
9.70
4.40
|
|
24 tháng
(2024-10-18) |
0.10 | 2.33% | 12,394,117 | 0 | 0 |
3.10
9.70
4.40
|
|
36 tháng
(2023-10-24) |
0 | 0% | 17,495,600 | 0 | 0 |
3.10
9.70
4.40
|
|
60 tháng
(2021-11-03) |
-2.90 | -39.73% | 37,464,711 | 0 | 0 |
3.10
22.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
4.10
|
16,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2025 |
4
|
117,300 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.30
|
3,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.20
|
19,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/08/2025 |
4.40
|
23,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/08/2025 |
4.40
|
49,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/07/2025 |
4.40
|
104,500 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 30/07/2025 |
4.10
|
7,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
16,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/07/2025 |
4.20
|
25,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/07/2025 |
4.10
|
21,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.10
|
23,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/07/2025 |
4.10
|
5,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/07/2025 |
4.20
|
36,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/07/2025 |
4.20
|
8,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.20
|
12,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/07/2025 |
4.10
|
24,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/07/2025 |
4.10
|
12,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/07/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.10
|
14,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
20,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/07/2025 |
4.20
|
32,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4
|
20,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/07/2025 |
3.90
|
6,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.90
|
2,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2025 |
3.90
|
9,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 03/07/2025 |
3.90
|
57,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
10,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
49,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
26,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
3.90
|
19,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
20,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4
|
38,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
4.20
|
74,500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
230,700 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
31,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
4.20
|
37,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.20
|
27,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4
|
145,400 | 4.40 | 4.70 | 3.90 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
226,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 13/06/2025 |
4
|
176,800 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 12/06/2025 |
3.70
|
2,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/06/2025 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/06/2025 |
3.70
|
5,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/06/2025 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/06/2025 |
3.60
|
3,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.60
|
3,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2025 |
3.70
|
9,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2025 |
3.70
|
15,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.60
|
7,900 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 30/05/2025 |
3.70
|
14,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/05/2025 |
3.60
|
4,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/05/2025 |
3.70
|
3,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/05/2025 |
3.60
|
17,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/05/2025 |
3.60
|
12,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/05/2025 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/05/2025 |
3.60
|
17,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
3.70
|
28,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/05/2025 |
3.70
|
23,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/05/2025 |
3.60
|
8,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2025 |
3.60
|
25,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2025 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/05/2025 |
3.70
|
11,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 13/05/2025 |
3.70
|
33,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 12/05/2025 |
3.70
|
113,800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
13,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
237,000 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.70
|
6,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/05/2025 |
3.70
|
11,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/05/2025 |
3.70
|
25,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/04/2025 |
3.70
|
510 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/04/2025 |
3.70
|
4,601 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/04/2025 |
3.80
|
1,021 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/04/2025 |
3.70
|
20,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.70
|
53,227 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.70
|
705 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.80
|
10,406 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/04/2025 |
3.70
|
5,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/04/2025 |
3.70
|
2,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/04/2025 |
3.60
|
32,602 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/04/2025 |
3.80
|
8,424 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/04/2025 |
3.80
|
6,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
2,609 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/04/2025 |
3.30
|
10,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/04/2025 |
3.10
|
26,110 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 04/04/2025 |
3.80
|
10,322 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 03/04/2025 |
3.70
|
23,889 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
2,124 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
4
|
602 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
4
|
12,205 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
5,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
1,605 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.10
|
342 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4
|
2,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
17,212 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
6,417 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
23,207 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
11,655 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
23,111 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |