| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.20 | -4.88% | 437,900 | -5,100 | 0.0 |
3.90
4.20
4
|
|
2 tháng
(2026-08-17) |
-0.30 | -7.14% | 698,600 | 2,400 | 0.0 |
3.90
4.20
4
|
|
3 tháng
(2026-07-16) |
-0.50 | -11.36% | 1,243,400 | 12,100 | 0.0 |
3.90
4.40
4
|
|
6 tháng
(2026-04-17) |
-1.70 | -30.36% | 7,880,200 | 17,100 | 0.0 |
3.90
5.60
4
|
|
12 tháng
(2025-10-20) |
-0.50 | -11.36% | 28,409,800 | 20,800 | -0.1 |
3.90
5.80
4
|
|
24 tháng
(2024-10-24) |
-1.10 | -22% | 49,732,420 | -42,400 | -0.4 |
3.60
6.40
4
|
|
36 tháng
(2023-10-30) |
-0.60 | -13.33% | 67,627,362 | 132,600 | 0.4 |
3.60
6.80
4
|
|
60 tháng
(2021-11-09) |
-12.30 | -75.93% | 132,221,293 | 17,700 | -1.3 |
3
18.50
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4
|
36,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/10/2026 |
4
|
19,800 | 4 | 4 | 3.90 | 1,500 | 0 | 0 |
| 21/10/2026 |
4
|
50,800 | 4 | 4.10 | 3.80 | 200 | 0 | 0 |
| 20/10/2026 |
4
|
50,700 | 3.90 | 4 | 3.80 | 10,000 | 0 | 0 |
| 19/10/2026 |
3.90
|
6,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/10/2026 |
4
|
16,100 | 4 | 4 | 4 | 100 | 0 | 0 |
| 15/10/2026 |
4
|
1,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/10/2026 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 600 | 0 | 0 |
| 13/10/2026 |
4
|
14,800 | 4 | 4 | 3.90 | 3,000 | 0 | 0 |
| 12/10/2026 |
4
|
18,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/10/2026 |
3.90
|
8,900 | 3.90 | 3.90 | 3.90 | 3,000 | 0 | 0 |
| 08/10/2026 |
4
|
12,400 | 3.90 | 4 | 3.90 | 0 | 3,000 | 0.0 |
| 07/10/2026 |
3.90
|
39,400 | 3.90 | 4.10 | 3.80 | 3,000 | 4,500 | 0.0 |
| 06/10/2026 |
3.90
|
18,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/10/2026 |
3.90
|
5,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/10/2026 |
3.90
|
25,900 | 3.90 | 3.90 | 3.80 | 0 | 10,000 | 0.0 |
| 01/10/2026 |
3.90
|
2,000 | 4 | 4 | 3.90 | 100 | 100 | 0 |
| 30/09/2026 |
3.90
|
29,900 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 29/09/2026 |
3.90
|
39,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/09/2026 |
4
|
20,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/09/2026 |
4.10
|
8,100 | 4.10 | 4.10 | 4 | 100 | 0 | 0.0 |
| 24/09/2026 |
4
|
19,300 | 4.10 | 4.10 | 4 | 1,400 | 0 | 0.0 |
| 23/09/2026 |
4.10
|
9,900 | 4.10 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 22/09/2026 |
4.10
|
14,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/09/2026 |
4.20
|
11,600 | 4.20 | 4.20 | 4.20 | 500 | 0 | 0.0 |
| 18/09/2026 |
4.20
|
13,300 | 4.20 | 4.20 | 4.10 | 200 | 0 | 0.0 |
| 17/09/2026 |
4.20
|
31,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/09/2026 |
4.10
|
25,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2026 |
4.10
|
50,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/09/2026 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/09/2026 |
4.20
|
75,700 | 4.20 | 4.40 | 4.10 | 0 | 2,600 | 0.0 |
| 10/09/2026 |
4.10
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/09/2026 |
4.20
|
4,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/09/2026 |
4.20
|
24,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/09/2026 |
4.20
|
6,200 | 4.10 | 4.20 | 4.10 | 3,000 | 0 | 0.0 |
| 04/09/2026 |
4.20
|
12,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/09/2026 |
4.20
|
18,100 | 4.10 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 28/08/2026 |
4.20
|
2,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2026 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/08/2026 |
4.20
|
18,400 | 4.10 | 4.20 | 4.10 | 2,200 | 0 | 0.0 |
| 25/08/2026 |
4.10
|
48,900 | 4.20 | 4.20 | 4 | 3,900 | 0 | 0.0 |
| 24/08/2026 |
4.20
|
18,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/08/2026 |
4.20
|
11,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/08/2026 |
4.20
|
8,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/08/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/08/2026 |
4.20
|
4,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/08/2026 |
4.20
|
2,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2026 |
4.20
|
42,300 | 4.20 | 4.20 | 4.10 | 3,000 | 0 | 0.0 |
| 13/08/2026 |
4.20
|
14,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/08/2026 |
4.30
|
3,800 | 4.30 | 4.40 | 4.30 | 500 | 0 | 0.0 |
| 11/08/2026 |
4.30
|
20,800 | 4.30 | 4.30 | 4.30 | 100 | 0 | 0.0 |
| 10/08/2026 |
4.30
|
18,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/08/2026 |
4.30
|
43,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/08/2026 |
4.20
|
8,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2026 |
4.20
|
16,800 | 4.30 | 4.30 | 4.20 | 3,000 | 0 | 0.0 |
| 04/08/2026 |
4.30
|
26,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/08/2026 |
4.20
|
21,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/07/2026 |
4.20
|
15,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
38,200 | 4.10 | 4.10 | 4 | 500 | 0 | 0.0 |
| 29/07/2026 |
4
|
12,100 | 4 | 4.10 | 4 | 100 | 0 | 0.0 |
| 28/07/2026 |
4
|
75,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
4.10
|
28,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
9,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/07/2026 |
4.30
|
46,800 | 4.30 | 4.30 | 4 | 2,500 | 0 | 0.0 |
| 22/07/2026 |
4.30
|
14,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/07/2026 |
4.30
|
12,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.30
|
30,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/07/2026 |
4.40
|
24,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
21,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2026 |
4.40
|
25,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
13,900 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
| 13/07/2026 |
4.50
|
60,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 10/07/2026 |
4.50
|
5,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
31,400 | 4.50 | 4.60 | 4.50 | 500 | 0 | 0.0 |
| 08/07/2026 |
4.60
|
51,000 | 4.50 | 4.60 | 4.50 | 0 | 300 | 0.0 |
| 07/07/2026 |
4.50
|
18,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.50
|
38,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.60
|
111,900 | 4.60 | 4.60 | 4.30 | 200 | 0 | 0.0 |
| 02/07/2026 |
4.50
|
148,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
25,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2026 |
4.60
|
54,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
6,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.60
|
47,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
20,500 | 4.60 | 4.70 | 4.50 | 500 | 0 | 0.0 |
| 24/06/2026 |
4.60
|
79,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
82,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
4.70
|
50,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
45,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
54,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
33,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
87,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.80
|
39,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/06/2026 |
4.80
|
51,500 | 5.20 | 5.20 | 4.80 | 500 | 0 | 0.0 |
| 11/06/2026 |
4.80
|
62,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
69,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
68,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
59,400 | 4.90 | 4.90 | 4.70 | 1,000 | 0 | 0.0 |
| 05/06/2026 |
4.90
|
76,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/06/2026 |
4.90
|
184,200 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
28,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |