| 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) |
| 17/10/2024 |
4.30
|
57,834 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 16/10/2024 |
4.70
|
40,669 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/10/2024 |
4.70
|
94,680 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/10/2024 |
4.60
|
101,518 | 4.40 | 4.60 | 3.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.40
|
38,713 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
23,916 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.50
|
215,962 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.80
|
75,991 | 4.90 | 5.50 | 4.70 | 0 | 0 | 0 |
| 07/10/2024 |
4.80
|
249,552 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 04/10/2024 |
4.40
|
21,836 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.50
|
24,425 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
26,068 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
10,719 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.50
|
12,729 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/09/2024 |
4.40
|
18,605 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2024 |
4.50
|
6,926 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.40
|
30,417 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/09/2024 |
4.50
|
15,503 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2024 |
4.40
|
25,612 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/09/2024 |
4.50
|
3,484 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/09/2024 |
4.50
|
13,586 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/09/2024 |
4.40
|
9,826 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/09/2024 |
4.40
|
30,618 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
34,579 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/09/2024 |
4.40
|
34,881 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
71,613 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
85,690 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
216,928 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.70
|
21,909 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
15,738 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
11,379 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/09/2024 |
4.50
|
22,181 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
16,829 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/08/2024 |
4.50
|
5,870 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.50
|
9,737 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2024 |
4.50
|
16,183 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/08/2024 |
4.60
|
111,305 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/08/2024 |
4.80
|
34,625 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
88,164 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.80
|
80,944 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/08/2024 |
4.70
|
11,981 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.60
|
17,202 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/08/2024 |
4.50
|
7,378 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.40
|
7,410 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/08/2024 |
4.40
|
10,059 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/08/2024 |
4.30
|
11,932 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/08/2024 |
4.20
|
28,936 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/08/2024 |
4.20
|
9,342 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.20
|
16,390 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.30
|
2,565 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
8,416 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
14,507 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
5,603 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
1,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.20
|
4,603 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/07/2024 |
4.30
|
11,204 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/07/2024 |
4.20
|
4,228 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/07/2024 |
4.20
|
7,115 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
12,507 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/07/2024 |
4.30
|
10,133 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
1,609 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
11,918 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
5,569 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.50
|
17,253 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
8,604 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.50
|
36,425 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.40
|
6,442 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.60
|
13,208 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
6,045 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.70
|
11,630 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/07/2024 |
4.60
|
17,842 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.60
|
2,526 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/07/2024 |
4.60
|
25,006 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
54,737 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2024 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/07/2024 |
4.40
|
5,101 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/07/2024 |
4.30
|
7,272 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 28/06/2024 |
4.40
|
6,010 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
9,337 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2024 |
4.60
|
21,920 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 25/06/2024 |
4.60
|
2,626 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/06/2024 |
4.70
|
109,963 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.30
|
12,320 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.40
|
22,805 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
7,944 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
9,318 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/06/2024 |
4.40
|
12,450 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.70
|
38,710 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
39,893 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 12/06/2024 |
5
|
16,345 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
4.30
|
5,660 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2024 |
4.50
|
7,043 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
55,139 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
25,113 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/06/2024 |
4.20
|
5,705 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/06/2024 |
4.10
|
8,597 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/06/2024 |
4.10
|
8,656 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/05/2024 |
4.10
|
9,008 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.20
|
6,537 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
25,520 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |