| 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) |
0.20 | 5.41% | 1,816,900 | -23,000 | -0.1 |
3.70
4.30
4.20
|
|
2 tháng
(2026-08-06) |
0.40 | 11.43% | 3,169,900 | -20,500 | -0.1 |
3.50
4.30
4.20
|
|
3 tháng
(2026-07-07) |
0 | 0% | 5,480,100 | -14,100 | -0.1 |
3.30
4.30
4.20
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.30% | 12,192,600 | 27,700 | 0.1 |
3.30
4.50
4.20
|
|
12 tháng
(2025-10-10) |
-1.10 | -22% | 30,861,700 | 59,900 | 0.4 |
3.30
5.10
4.20
|
|
24 tháng
(2024-10-15) |
-2.30 | -37.10% | 121,267,185 | 1,788,700 | 10.5 |
3.30
8.30
4.20
|
|
36 tháng
(2023-10-23) |
-1.60 | -29.09% | 266,769,991 | 1,823,900 | 13.7 |
3.30
9.30
4.20
|
|
60 tháng
(2021-11-01) |
-41.20 | -91.35% | 385,500,359 | 1,892,200 | 14.1 |
3.30
45.10
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.20
|
90,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/10/2026 |
4.30
|
192,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/10/2026 |
4.30
|
298,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/10/2026 |
4.20
|
216,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 19/10/2026 |
4
|
152,500 | 3.90 | 4 | 3.80 | 5,000 | 0 | 0 |
| 16/10/2026 |
3.90
|
78,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 15/10/2026 |
3.90
|
99,600 | 3.90 | 4 | 3.80 | 7,100 | 700 | 0 |
| 14/10/2026 |
3.90
|
80,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/10/2026 |
3.90
|
79,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 12/10/2026 |
4
|
82,900 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 09/10/2026 |
3.90
|
100,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/10/2026 |
4
|
41,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/10/2026 |
3.90
|
52,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/10/2026 |
3.90
|
80,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/10/2026 |
3.90
|
53,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/10/2026 |
4
|
66,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/10/2026 |
4.10
|
43,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/09/2026 |
4.20
|
50,100 | 4.70 | 4.70 | 4.10 | 0 | 100 | 0.0 |
| 29/09/2026 |
4.10
|
94,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/09/2026 |
4
|
66,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/09/2026 |
3.90
|
49,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/09/2026 |
4
|
111,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/09/2026 |
4
|
173,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 22/09/2026 |
4.20
|
131,900 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
| 21/09/2026 |
4.30
|
598,800 | 4 | 4.30 | 3.90 | 0 | 13,900 | -0.1 |
| 18/09/2026 |
3.90
|
115,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/09/2026 |
3.80
|
42,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/09/2026 |
3.80
|
29,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/09/2026 |
3.70
|
37,300 | 3.60 | 3.80 | 3.60 | 0 | 9,000 | 0.0 |
| 14/09/2026 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2026 |
3.80
|
37,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/09/2026 |
3.70
|
24,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/09/2026 |
3.70
|
21,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/09/2026 |
3.80
|
28,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/09/2026 |
3.70
|
8,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2026 |
3.80
|
79,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/09/2026 |
3.80
|
72,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 28/08/2026 |
4
|
65,500 | 4.40 | 4.40 | 3.80 | 0 | 100 | 0.0 |
| 27/08/2026 |
3.80
|
238,500 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 26/08/2026 |
3.80
|
41,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/08/2026 |
3.80
|
129,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/08/2026 |
3.80
|
246,000 | 3.60 | 3.90 | 3.60 | 1,000 | 0 | 0.0 |
| 21/08/2026 |
3.60
|
66,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2026 |
3.60
|
32,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 19/08/2026 |
3.70
|
24,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/08/2026 |
3.70
|
47,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/08/2026 |
3.70
|
3,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/08/2026 |
3.60
|
15,700 | 3.70 | 3.70 | 3.50 | 1,600 | 0 | 0.0 |
| 13/08/2026 |
3.60
|
34,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/08/2026 |
3.70
|
30,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/08/2026 |
3.70
|
16,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/08/2026 |
3.60
|
51,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/08/2026 |
3.70
|
67,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/08/2026 |
3.50
|
91,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/08/2026 |
3.40
|
12,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/08/2026 |
3.40
|
17,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/08/2026 |
3.40
|
13,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/07/2026 |
3.40
|
19,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/07/2026 |
3.40
|
73,400 | 3.40 | 3.50 | 3.40 | 2,000 | 0 | 0.0 |
| 29/07/2026 |
3.40
|
20,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/07/2026 |
3.50
|
24,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/07/2026 |
3.30
|
43,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/07/2026 |
3.50
|
135,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/07/2026 |
3.70
|
25,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/07/2026 |
3.70
|
1,282,700 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 21/07/2026 |
3.40
|
37,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/07/2026 |
3.50
|
33,100 | 3.50 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |
| 17/07/2026 |
3.50
|
28,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/07/2026 |
3.60
|
56,500 | 3.60 | 3.60 | 3.50 | 400 | 0 | 0.0 |
| 15/07/2026 |
3.60
|
57,900 | 3.60 | 3.70 | 3.60 | 2,000 | 0 | 0.0 |
| 14/07/2026 |
3.70
|
63,700 | 3.70 | 3.70 | 3.60 | 1,000 | 0 | 0.0 |
| 13/07/2026 |
3.70
|
72,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/07/2026 |
3.70
|
106,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/07/2026 |
3.90
|
26,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/07/2026 |
3.90
|
97,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2026 |
3.90
|
59,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/07/2026 |
3.80
|
121,300 | 3.80 | 3.90 | 3.70 | 1,000 | 0 | 0.0 |
| 03/07/2026 |
3.80
|
10,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/07/2026 |
4.50
|
168,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 01/07/2026 |
3.80
|
50,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/06/2026 |
3.80
|
19,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/06/2026 |
3.90
|
9,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/06/2026 |
3.90
|
24,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2026 |
3.80
|
66,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2026 |
3.80
|
60,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/06/2026 |
3.90
|
35,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 22/06/2026 |
3.80
|
40,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/06/2026 |
3.80
|
42,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/06/2026 |
3.90
|
41,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2026 |
3.90
|
16,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/06/2026 |
4
|
43,000 | 4 | 4 | 3.90 | 1,000 | 0 | 0.0 |
| 15/06/2026 |
3.90
|
95,200 | 4 | 4 | 3.80 | 1,000 | 0 | 0.0 |
| 12/06/2026 |
3.90
|
56,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/06/2026 |
4
|
117,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/06/2026 |
4
|
10,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
13,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
4
|
9,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2026 |
3.90
|
141,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/06/2026 |
4
|
20,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2026 |
4
|
28,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |