| 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 | -4.26% | 270,800 | -300 | 0.0 |
4.40
4.70
4.50
|
|
2 tháng
(2026-08-10) |
-0.50 | -10% | 364,900 | -1,700 | 0.0 |
4.40
5
4.50
|
|
3 tháng
(2026-07-10) |
-0.50 | -10% | 458,300 | -400 | 0.0 |
4.40
5
4.50
|
|
6 tháng
(2026-04-13) |
-0.60 | -11.76% | 784,000 | -500 | 0.0 |
4.40
5.30
4.50
|
|
12 tháng
(2025-10-13) |
-0.80 | -15.09% | 2,566,000 | -6,600 | 0.0 |
4.40
5.50
4.50
|
|
24 tháng
(2024-10-18) |
-0.70 | -13.46% | 8,216,293 | -6,689 | 0.0 |
4.40
5.80
4.50
|
|
36 tháng
(2023-10-24) |
-1 | -18.18% | 14,555,534 | -24,218 | -0.1 |
4.40
7.60
4.50
|
|
60 tháng
(2021-11-03) |
-7.04 | -61% | 61,325,317 | -11,435 | 0.0 |
4
15.54
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.50
|
5,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/10/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/10/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/10/2026 |
4.50
|
400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/10/2026 |
4.40
|
3,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/10/2026 |
4.40
|
1,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/10/2026 |
4.40
|
2,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/10/2026 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/10/2026 |
4.40
|
3,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/10/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/10/2026 |
4.40
|
9,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/10/2026 |
4.50
|
32,700 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/10/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/10/2026 |
4.40
|
12,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/10/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/10/2026 |
4.40
|
4,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/10/2026 |
4.40
|
17,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/09/2026 |
4.50
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/09/2026 |
4.50
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/09/2026 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/09/2026 |
4.50
|
800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/09/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2026 |
4.50
|
6,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/09/2026 |
4.50
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/09/2026 |
4.50
|
2,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/09/2026 |
4.60
|
7,600 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 17/09/2026 |
4.60
|
171,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/09/2026 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/09/2026 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/09/2026 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/09/2026 |
4.60
|
900 | 4.70 | 4.80 | 4.60 | 0 | 300 | 0.0 |
| 10/09/2026 |
4.70
|
1,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/09/2026 |
4.70
|
1,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/09/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/09/2026 |
4.70
|
1,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 04/09/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.70 | 0 | 400 | 0.0 |
| 03/09/2026 |
4.80
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/08/2026 |
4.90
|
56,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 27/08/2026 |
5
|
1,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/08/2026 |
5
|
4,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/08/2026 |
5
|
200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 24/08/2026 |
5
|
3,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/08/2026 |
4.90
|
8,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/08/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/08/2026 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/08/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2026 |
5
|
1,300 | 4.90 | 5 | 4.80 | 0 | 1,000 | 0.0 |
| 14/08/2026 |
4.90
|
3,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2026 |
5
|
200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/08/2026 |
5
|
1,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/08/2026 |
5
|
3,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/08/2026 |
5
|
900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/08/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/08/2026 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/08/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/08/2026 |
5
|
1,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/08/2026 |
5
|
18,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 31/07/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/07/2026 |
4.90
|
10,000 | 4.70 | 4.90 | 4.70 | 3,000 | 0 | 0.0 |
| 29/07/2026 |
4.90
|
4,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/07/2026 |
4.90
|
5,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/07/2026 |
4.80
|
2,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/07/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/07/2026 |
4.90
|
9,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/07/2026 |
4.90
|
19,500 | 5 | 5 | 4.80 | 0 | 1,700 | 0.0 |
| 21/07/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/07/2026 |
5
|
500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/07/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/07/2026 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/07/2026 |
5
|
5,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/07/2026 |
5
|
7,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/07/2026 |
5
|
6,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/07/2026 |
5
|
11,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/07/2026 |
5
|
4,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/07/2026 |
5
|
5,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/07/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2026 |
5.30
|
11,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/07/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/06/2026 |
5.10
|
4,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/06/2026 |
5.10
|
1,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/06/2026 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/06/2026 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/06/2026 |
5.10
|
400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/06/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/06/2026 |
5.10
|
26,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/06/2026 |
5
|
1,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/06/2026 |
5
|
11,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2026 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/06/2026 |
5.10
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/06/2026 |
5.10
|
5,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/06/2026 |
5.10
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2026 |
5.10
|
6,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/06/2026 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2026 |
5.10
|
17,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2026 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2026 |
5.10
|
25,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
14,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |