| 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) |
| 28/05/2024 |
4.20
|
21,404 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/05/2024 |
4.20
|
15,327 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
24,763 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
8,721 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.10
|
12,005 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
19,505 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.10
|
9,510 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
10,503 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2024 |
4.10
|
12,353 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/05/2024 |
4.10
|
8,112 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/05/2024 |
4
|
20,711 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
18,409 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
24,393 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
2,606 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
8,350 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
6,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
30,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
2,010 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.90
|
14,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
6,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
5,735 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4.20
|
25,310 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 17/04/2024 |
4.40
|
17,900 | 3.80 | 4.40 | 3.70 | 0 | 0 | 0 |
| 16/04/2024 |
4.30
|
33,406 | 3.70 | 4.30 | 3.60 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
33,205 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
4.50
|
47,900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.50
|
19,822 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.60
|
49,400 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
10,102 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 08/04/2024 |
4.60
|
107,523 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.10
|
109,411 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
| 04/04/2024 |
5.60
|
94,201 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.50
|
340,654 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 02/04/2024 |
4.90
|
36,266 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.70
|
36,980 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/03/2024 |
4.60
|
30,303 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/03/2024 |
4.50
|
9,409 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/03/2024 |
4.50
|
10,121 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/03/2024 |
4.50
|
8,401 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/03/2024 |
4.50
|
8,235 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
42,912 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/03/2024 |
4.40
|
21,431 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2024 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/03/2024 |
4.30
|
14,403 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
9,316 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/03/2024 |
4.40
|
5,020 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/03/2024 |
4.40
|
31,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
1,010 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/03/2024 |
4.30
|
4,201 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
1,911 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/03/2024 |
4.30
|
47,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
9,412 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
10,658 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/03/2024 |
4.30
|
55,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
21,609 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/02/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
10,324 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.10
|
1,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
7,752 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/02/2024 |
4.20
|
15,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
12,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/02/2024 |
4.30
|
8,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/02/2024 |
4.20
|
1,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.30
|
1,234 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/02/2024 |
4.20
|
7,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4.20
|
1,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/02/2024 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/02/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/01/2024 |
4.20
|
5,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/01/2024 |
4.20
|
1 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
11,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4.20
|
3,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/01/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/01/2024 |
4.30
|
1,303 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/01/2024 |
4.20
|
7,002 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/01/2024 |
4.20
|
14,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/01/2024 |
4.30
|
4,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
17,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/01/2024 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/01/2024 |
4.20
|
1,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2024 |
4.30
|
7,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2024 |
4.30
|
10,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/01/2024 |
4.30
|
15,021 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/01/2024 |
4.30
|
5,101 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/01/2024 |
4.40
|
1,044 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2024 |
4.40
|
2,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/01/2024 |
4.40
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/01/2024 |
4.40
|
15,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/01/2024 |
4.50
|
8,805 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/01/2024 |
4.40
|
10,808 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/12/2023 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/12/2023 |
4.30
|
1,801 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/12/2023 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/12/2023 |
4.30
|
1,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |