| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.50 | -11.11% | 6,369,400 | 200 | 0 |
4
4.50
4.20
|
|
2 tháng
(2026-08-05) |
-0.70 | -14.89% | 14,533,000 | 200 | 0 |
4
4.70
4.20
|
|
3 tháng
(2026-07-06) |
-1.20 | -23.08% | 31,153,600 | 200 | 0 |
4
5.20
4.20
|
|
6 tháng
(2026-04-07) |
-1.30 | -24.53% | 62,950,600 | 200 | 0 |
4
5.70
4.20
|
|
12 tháng
(2025-10-09) |
-2.50 | -38.46% | 183,395,000 | 200 | 0 |
4
6.90
4.20
|
|
24 tháng
(2024-10-14) |
-1.30 | -24.53% | 606,765,343 | 200 | 0 |
3.50
7.80
4.20
|
|
36 tháng
(2023-10-20) |
-3.10 | -43.66% | 953,428,740 | 200 | 0 |
3.50
8.10
4.20
|
|
60 tháng
(2021-11-01) |
-10.50 | -72.41% | 2,435,832,011 | 2,000 | 0.0 |
2.80
21.10
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
|
334,800 | 4.20 | 4.30 | 4.10 | 45,500 | 0 | 0 |
| 22/10/2026 |
4.20
|
1,160,100 | 4.30 | 4.40 | 4.10 | 101,004 | 0 | 0 |
| 21/10/2026 |
4.30
|
1,252,700 | 4 | 4.30 | 4 | 172,400 | 0 | 0 |
| 20/10/2026 |
4.10
|
142,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/10/2026 |
4
|
244,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/10/2026 |
4.10
|
302,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/10/2026 |
4.10
|
698,000 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 14/10/2026 |
3.80
|
191,600 | 3.90 | 4 | 3.80 | 200 | 0 | 0 |
| 13/10/2026 |
3.90
|
446,000 | 4 | 4 | 3.80 | 100 | 0 | 0 |
| 12/10/2026 |
4
|
119,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/10/2026 |
3.90
|
273,900 | 4 | 4 | 3.80 | 500 | 0 | 0 |
| 08/10/2026 |
4
|
213,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/10/2026 |
3.90
|
203,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/10/2026 |
4
|
344,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 05/10/2026 |
4
|
152,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/10/2026 |
3.90
|
290,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/10/2026 |
4.10
|
356,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/09/2026 |
4
|
135,000 | 4 | 4.10 | 4 | 100 | 0 | 0 |
| 29/09/2026 |
4.10
|
361,600 | 4 | 4.10 | 4 | 100 | 0 | 0 |
| 28/09/2026 |
4
|
408,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/09/2026 |
4.20
|
155,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/09/2026 |
4.20
|
308,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/09/2026 |
4.20
|
191,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/09/2026 |
4.30
|
153,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/09/2026 |
4.20
|
138,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/09/2026 |
4.30
|
276,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/09/2026 |
4.40
|
435,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/09/2026 |
4.30
|
264,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/09/2026 |
4.40
|
229,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2026 |
4.40
|
314,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/09/2026 |
4.40
|
255,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/09/2026 |
4.40
|
791,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/09/2026 |
4.50
|
208,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/09/2026 |
4.50
|
398,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/09/2026 |
4.50
|
316,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/09/2026 |
4.50
|
321,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/08/2026 |
4.60
|
624,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2026 |
4.50
|
381,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.60
|
404,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
690,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/08/2026 |
4.50
|
687,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/08/2026 |
4.70
|
798,700 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/08/2026 |
4.50
|
150,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/08/2026 |
4.50
|
111,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/08/2026 |
4.50
|
461,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/08/2026 |
4.60
|
260,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/08/2026 |
4.50
|
374,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/08/2026 |
4.50
|
423,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/08/2026 |
4.70
|
211,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/08/2026 |
4.70
|
558,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/08/2026 |
4.70
|
528,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/08/2026 |
4.60
|
362,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/08/2026 |
4.60
|
187,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/08/2026 |
4.70
|
624,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
4.70
|
329,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/08/2026 |
4.70
|
716,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
911,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 30/07/2026 |
4.80
|
1,494,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
175,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/07/2026 |
4.40
|
678,000 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/07/2026 |
4.30
|
433,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/07/2026 |
4.50
|
368,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2026 |
4.60
|
874,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
463,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/07/2026 |
4.60
|
456,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
446,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.60
|
484,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.60
|
677,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.60
|
303,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
612,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/07/2026 |
4.70
|
1,027,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 10/07/2026 |
4.90
|
506,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2026 |
5
|
960,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/07/2026 |
5.20
|
1,077,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/07/2026 |
5.20
|
685,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 06/07/2026 |
5.20
|
2,936,400 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 03/07/2026 |
5.30
|
1,570,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/07/2026 |
5.70
|
629,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/07/2026 |
5.10
|
2,107,900 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 30/06/2026 |
4.80
|
960,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
938,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.60
|
154,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.50
|
299,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.60
|
136,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
350,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/06/2026 |
4.60
|
123,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2026 |
4.70
|
284,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
287,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/06/2026 |
4.80
|
595,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.80
|
587,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.60
|
776,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.50
|
382,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
187,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/06/2026 |
4.60
|
540,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.40
|
401,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
308,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2026 |
4.50
|
360,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
156,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
364,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |