| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.80 | -14.81% | 3,183,400 | 0 | 0 |
4.60
5.50
4.90
|
|
2 tháng
(2026-08-06) |
-0.90 | -16.36% | 7,689,100 | 0 | 0 |
4.60
5.80
4.90
|
|
3 tháng
(2026-07-07) |
-2 | -30.30% | 12,852,100 | 0 | 0 |
4.60
6.60
4.90
|
|
6 tháng
(2026-04-08) |
-2.70 | -36.99% | 29,484,500 | -100 | 0.0 |
4.60
7.90
4.90
|
|
12 tháng
(2025-10-10) |
-4.60 | -50% | 134,236,800 | -100 | 0.0 |
4.60
9.20
4.90
|
|
24 tháng
(2024-10-15) |
-4.10 | -47.13% | 431,894,394 | -100 | 0.0 |
4.60
11.50
4.90
|
|
36 tháng
(2023-10-23) |
-6.90 | -60% | 671,076,961 | -587 | 0.0 |
4.60
14.30
4.90
|
|
60 tháng
(2021-11-01) |
-4.71 | -50.56% | 2,025,309,907 | -70,653 | -0.6 |
4.60
24.12
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.90
|
532,200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 22/10/2026 |
5.10
|
768,200 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 21/10/2026 |
5.10
|
965,100 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 20/10/2026 |
4.60
|
270,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/10/2026 |
4.60
|
107,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/10/2026 |
4.60
|
237,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/10/2026 |
4.60
|
185,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/10/2026 |
4.60
|
96,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/10/2026 |
4.60
|
180,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/10/2026 |
4.60
|
225,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2026 |
4.60
|
122,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/10/2026 |
4.60
|
450,400 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 07/10/2026 |
4.40
|
95,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/10/2026 |
4.40
|
347,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/10/2026 |
4.60
|
288,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/10/2026 |
4.70
|
227,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2026 |
4.70
|
228,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2026 |
4.80
|
90,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/09/2026 |
4.80
|
82,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/09/2026 |
4.80
|
182,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 25/09/2026 |
4.90
|
160,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 24/09/2026 |
5
|
67,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 23/09/2026 |
4.90
|
208,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/09/2026 |
5.10
|
237,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/09/2026 |
5.10
|
151,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/09/2026 |
5.10
|
195,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/09/2026 |
5.10
|
98,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/09/2026 |
5.10
|
132,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/09/2026 |
5.30
|
119,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/09/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/09/2026 |
5.40
|
183,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/09/2026 |
5.50
|
36,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2026 |
5.50
|
109,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/09/2026 |
5.50
|
63,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/09/2026 |
5.40
|
105,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/09/2026 |
5.50
|
91,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/09/2026 |
5.50
|
285,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/08/2026 |
5.60
|
130,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/08/2026 |
5.70
|
98,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
60,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.70
|
283,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/08/2026 |
5.60
|
202,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/08/2026 |
5.60
|
187,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/08/2026 |
5.50
|
90,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/08/2026 |
5.50
|
146,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/08/2026 |
5.50
|
251,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/08/2026 |
5.50
|
194,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/08/2026 |
5.70
|
219,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/08/2026 |
5.70
|
551,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/08/2026 |
5.80
|
521,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/08/2026 |
5.60
|
314,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/08/2026 |
5.60
|
451,500 | 5.50 | 5.70 | 4.80 | 0 | 0 | 0 |
| 07/08/2026 |
5.60
|
318,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/08/2026 |
5.50
|
105,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2026 |
5.60
|
409,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/08/2026 |
5.70
|
149,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/08/2026 |
5.70
|
381,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/07/2026 |
5.60
|
185,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/07/2026 |
5.70
|
244,900 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/07/2026 |
5.50
|
247,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
344,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/07/2026 |
5.70
|
106,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/07/2026 |
5.70
|
97,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/07/2026 |
5.80
|
128,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/07/2026 |
5.90
|
234,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 21/07/2026 |
6
|
241,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 20/07/2026 |
6.10
|
321,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 17/07/2026 |
6.30
|
111,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/07/2026 |
6.40
|
400,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/07/2026 |
6.50
|
279,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 14/07/2026 |
6.40
|
152,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/07/2026 |
6.50
|
185,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
141,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
430,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/07/2026 |
6.50
|
110,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
6.60
|
259,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/07/2026 |
6.60
|
186,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/07/2026 |
6.60
|
158,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/07/2026 |
7.90
|
739,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 01/07/2026 |
6.70
|
109,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/06/2026 |
6.70
|
205,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/06/2026 |
6.70
|
270,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/06/2026 |
6.50
|
144,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
244,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.50
|
303,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
661,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
107,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/06/2026 |
6.70
|
202,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
95,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/06/2026 |
6.80
|
162,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/06/2026 |
6.80
|
70,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
6.70
|
96,500 | 6.70 | 6.80 | 6.70 | 0 | 100 | 0.0 |
| 12/06/2026 |
6.70
|
150,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/06/2026 |
6.70
|
78,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/06/2026 |
6.70
|
99,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
110,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.70
|
195,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
76,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
169,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.90
|
115,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |