| 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 | 0% | 179,200 | 0 | 0 |
3.70
4.20
4.20
|
|
2 tháng
(2026-08-10) |
-0.20 | -5% | 302,600 | 0 | 0 |
3.60
4.20
4.20
|
|
3 tháng
(2026-07-10) |
-0.50 | -11.63% | 421,000 | 0 | 0 |
3.60
4.30
4.20
|
|
6 tháng
(2026-04-13) |
-0.80 | -17.39% | 2,015,900 | 0 | 0 |
3.60
4.70
4.20
|
|
12 tháng
(2025-10-13) |
-0.70 | -15.56% | 13,913,900 | 9,000 | 0.0 |
3.60
4.80
4.20
|
|
24 tháng
(2024-10-18) |
0.10 | 2.70% | 42,274,285 | 7,899 | 0.0 |
3.50
8.40
4.20
|
|
36 tháng
(2023-10-24) |
-0.70 | -15.56% | 126,855,283 | -32,771 | -0.3 |
3.40
9.80
4.20
|
|
60 tháng
(2021-11-03) |
-9.44 | -71.29% | 157,548,337 | 7,120 | 0.3 |
3.20
16.48
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
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/10/2026 |
4
|
9,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 21/10/2026 |
3.90
|
12,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/10/2026 |
3.90
|
2,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 19/10/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/10/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/10/2026 |
3.80
|
1,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 14/10/2026 |
3.80
|
3,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/10/2026 |
3.90
|
1,200 | 3.40 | 4 | 3.40 | 0 | 0 | 0 |
| 12/10/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/10/2026 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/10/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/10/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/10/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/10/2026 |
3.80
|
900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/10/2026 |
3.70
|
1,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/10/2026 |
3.70
|
3,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/09/2026 |
3.70
|
4,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/09/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/09/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/09/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/09/2026 |
3.70
|
1,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/09/2026 |
3.80
|
2,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/09/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/09/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/09/2026 |
3.90
|
9,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/09/2026 |
3.90
|
10,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 16/09/2026 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/09/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/09/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/09/2026 |
3.80
|
700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/09/2026 |
3.90
|
800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/09/2026 |
3.80
|
134,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/09/2026 |
3.80
|
6,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/09/2026 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/09/2026 |
3.90
|
1,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/09/2026 |
3.80
|
1,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/08/2026 |
3.90
|
15,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/08/2026 |
3.80
|
13,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/08/2026 |
4
|
23,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/08/2026 |
3.60
|
34,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/08/2026 |
3.90
|
12,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/08/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/08/2026 |
3.90
|
2,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/08/2026 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/08/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/08/2026 |
3.90
|
10,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/08/2026 |
4.10
|
2,800 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 13/08/2026 |
4
|
400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/08/2026 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/08/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/08/2026 |
4
|
400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/08/2026 |
3.90
|
6,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/08/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/08/2026 |
4
|
1,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 04/08/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/08/2026 |
4
|
1,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/07/2026 |
4
|
12,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4
|
4,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/07/2026 |
4.10
|
19,500 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 27/07/2026 |
3.80
|
9,400 | 3.50 | 4.10 | 3.50 | 0 | 0 | 0 |
| 24/07/2026 |
3.90
|
4,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/07/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/07/2026 |
4
|
700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/07/2026 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/07/2026 |
4.10
|
4,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.10
|
1,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/07/2026 |
4.20
|
4,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/07/2026 |
4.20
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/07/2026 |
4.20
|
31,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/07/2026 |
4.20
|
14,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/07/2026 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/07/2026 |
4.20
|
4,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/07/2026 |
4.20
|
2,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/07/2026 |
4.30
|
5,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/07/2026 |
4.20
|
23,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/07/2026 |
4.30
|
27,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 02/07/2026 |
3.90
|
74,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/07/2026 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/06/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/06/2026 |
4.20
|
1,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/06/2026 |
4.30
|
6,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/06/2026 |
4.30
|
5,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/06/2026 |
4.30
|
34,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
3,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/06/2026 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/06/2026 |
4.30
|
6,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/06/2026 |
4.30
|
8,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/06/2026 |
4.30
|
9,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/06/2026 |
4.30
|
2,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/06/2026 |
4.30
|
11,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
5,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
36,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
16,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.30
|
38,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.40
|
34,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
18,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |