| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -4.44% | 77,700 | -500 | 0.0 |
4
4.50
4
|
|
2 tháng
(2026-08-05) |
-0.30 | -6.52% | 418,900 | -500 | 0.0 |
4
4.60
4
|
|
3 tháng
(2026-07-06) |
-0.30 | -6.52% | 820,400 | -500 | 0.0 |
4
4.60
4
|
|
6 tháng
(2026-04-07) |
-1.30 | -23.21% | 2,832,800 | -500 | 0.0 |
3.70
5.90
4
|
|
12 tháng
(2025-10-09) |
0.40 | 10.26% | 4,446,600 | 1,500 | 0.0 |
3.50
5.90
4
|
|
24 tháng
(2024-10-14) |
0 | 0% | 7,858,057 | 600 | 0.0 |
3.50
5.90
4
|
|
36 tháng
(2023-10-20) |
-0.80 | -15.69% | 10,847,502 | -295,700 | -1.5 |
3.50
6
4
|
|
60 tháng
(2021-11-01) |
-6.90 | -61.61% | 40,855,593 | -294,700 | -1.5 |
3.50
27.60
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
4.40
|
45,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/08/2025 |
4.10
|
7,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
11,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/08/2025 |
4.30
|
23,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
25,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/08/2025 |
4.40
|
12,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/08/2025 |
4.40
|
85,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
8,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2025 |
4.20
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
32,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
39,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.10
|
14,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.10
|
123,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4.20
|
48,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
3.90
|
124,700 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 29/07/2025 |
4.30
|
13,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/07/2025 |
4.30
|
124,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.70
|
6,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/07/2025 |
4.60
|
17,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 23/07/2025 |
4.60
|
9,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/07/2025 |
4.50
|
23,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/07/2025 |
4.60
|
45,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/07/2025 |
4.50
|
138,300 | 4.10 | 4.50 | 4 | 100 | 0 | 0.0 |
| 17/07/2025 |
4.10
|
119,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/07/2025 |
4.10
|
46,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/07/2025 |
4
|
1,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2025 |
4.10
|
6,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
13,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.10
|
6,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4.10
|
10,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/07/2025 |
4
|
11,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
18,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
13,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
2,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4
|
7,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/06/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/06/2025 |
4.10
|
1,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.10
|
7,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/06/2025 |
4.10
|
1,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
1,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 19/06/2025 |
4
|
12,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.10
|
3,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
3,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/06/2025 |
4
|
39,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/06/2025 |
4.10
|
27,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
12,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
11,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/06/2025 |
4.10
|
19,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/06/2025 |
4.10
|
17,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.10
|
8,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/06/2025 |
4.10
|
30,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
1,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.10
|
4,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
8,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/05/2025 |
4.10
|
1,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
1,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
14,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
11,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
4,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2025 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/05/2025 |
4.20
|
9,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4.20
|
13,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
5,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
15,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/05/2025 |
4.20
|
6,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/05/2025 |
4.10
|
13,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/05/2025 |
4.10
|
600 | 4.20 | 0 | 4.10 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4.20
|
4,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.10
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
13,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/04/2025 |
4.20
|
11,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/04/2025 |
4.10
|
5,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.20
|
1,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
36,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/04/2025 |
4.40
|
1,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
23,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.20
|
2,221 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
2,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.20
|
4,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.20
|
42,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
4
|
6,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
3.90
|
18,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/04/2025 |
4.30
|
2,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 03/04/2025 |
4.30
|
24,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
3,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 31/03/2025 |
4.40
|
3,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/03/2025 |
4.40
|
9,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
5,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |