| 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) |
-0.06 | -1.52% | 53,900 | 0 | 0 |
3.80
3.99
3.99
|
|
2 tháng
(2026-08-05) |
-0.09 | -2.27% | 114,700 | 0 | 0 |
3.80
3.99
3.99
|
|
3 tháng
(2026-07-06) |
-0.06 | -1.52% | 391,100 | 0 | 0 |
3.80
3.99
3.99
|
|
6 tháng
(2026-04-07) |
-0.12 | -3% | 728,300 | 0 | 0 |
3.80
4.10
3.99
|
|
12 tháng
(2025-10-09) |
-0.39 | -9.13% | 1,918,100 | 0 | 0 |
3.72
4.28
3.99
|
|
24 tháng
(2024-10-14) |
-0.21 | -5.03% | 6,131,900 | 0 | 0 |
3.68
4.28
3.99
|
|
36 tháng
(2023-10-20) |
-0.72 | -15.65% | 9,732,400 | 0 | 0 |
3.68
4.62
3.99
|
|
60 tháng
(2021-11-01) |
-3.08 | -44.21% | 55,019,500 | 0 | 0 |
3.29
8.46
3.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.99
|
500 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 |
| 22/10/2026 |
3.99
|
2,300 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 21/10/2026 |
4.03
|
3,000 | 4 | 4.03 | 4 | 0 | 0 | 0 |
| 20/10/2026 |
4
|
3,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/10/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/10/2026 |
4
|
6,500 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 15/10/2026 |
4.05
|
7,700 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 |
| 14/10/2026 |
3.99
|
5,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/10/2026 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/10/2026 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 09/10/2026 |
4.15
|
10,300 | 3.88 | 4.15 | 3.88 | 0 | 0 | 0 |
| 08/10/2026 |
3.88
|
900 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 |
| 07/10/2026 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/10/2026 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 05/10/2026 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 02/10/2026 |
3.88
|
600 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
| 01/10/2026 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 30/09/2026 |
3.88
|
600 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
| 29/09/2026 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 28/09/2026 |
3.88
|
500 | 3.71 | 3.88 | 3.71 | 0 | 0 | 0 |
| 25/09/2026 |
3.90
|
4,600 | 3.83 | 3.91 | 3.63 | 0 | 0 | 0 |
| 24/09/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/09/2026 |
3.90
|
2,900 | 3.93 | 3.95 | 3.85 | 0 | 0 | 0 |
| 22/09/2026 |
3.92
|
800 | 3.83 | 3.94 | 3.82 | 0 | 0 | 0 |
| 21/09/2026 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 18/09/2026 |
3.96
|
4,600 | 3.94 | 3.96 | 3.83 | 0 | 0 | 0 |
| 17/09/2026 |
3.95
|
8,900 | 3.88 | 3.95 | 3.82 | 0 | 0 | 0 |
| 16/09/2026 |
3.88
|
3,500 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
| 15/09/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/09/2026 |
3.86
|
1,500 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
| 11/09/2026 |
3.88
|
3,300 | 3.82 | 3.90 | 3.81 | 0 | 0 | 0 |
| 10/09/2026 |
3.88
|
3,900 | 3.89 | 3.90 | 3.82 | 0 | 0 | 0 |
| 09/09/2026 |
3.85
|
2,600 | 3.89 | 3.90 | 3.81 | 0 | 0 | 0 |
| 08/09/2026 |
3.80
|
2,100 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
| 07/09/2026 |
3.92
|
5,100 | 3.84 | 3.92 | 3.80 | 0 | 0 | 0 |
| 04/09/2026 |
3.94
|
8,300 | 3.84 | 3.96 | 3.83 | 0 | 0 | 0 |
| 03/09/2026 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 28/08/2026 |
3.93
|
5,100 | 3.73 | 3.93 | 3.73 | 0 | 0 | 0 |
| 27/08/2026 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 26/08/2026 |
3.93
|
1,300 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
| 25/08/2026 |
3.89
|
1,200 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
| 24/08/2026 |
3.93
|
4,700 | 3.95 | 3.97 | 3.91 | 0 | 0 | 0 |
| 21/08/2026 |
3.93
|
7,100 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
| 20/08/2026 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 19/08/2026 |
3.92
|
2,200 | 3.71 | 3.92 | 3.71 | 0 | 0 | 0 |
| 18/08/2026 |
3.92
|
200 | 3.81 | 3.92 | 3.81 | 0 | 0 | 0 |
| 17/08/2026 |
3.93
|
7,800 | 3.83 | 3.94 | 3.70 | 0 | 0 | 0 |
| 14/08/2026 |
3.95
|
1,300 | 3.97 | 3.97 | 3.95 | 0 | 0 | 0 |
| 13/08/2026 |
3.95
|
1,300 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 12/08/2026 |
3.87
|
500 | 3.86 | 3.97 | 3.86 | 0 | 0 | 0 |
| 11/08/2026 |
3.97
|
2,000 | 3.92 | 3.97 | 3.92 | 0 | 0 | 0 |
| 10/08/2026 |
3.97
|
3,800 | 3.97 | 3.99 | 3.85 | 0 | 0 | 0 |
| 07/08/2026 |
3.81
|
5,400 | 3.87 | 3.97 | 3.81 | 0 | 0 | 0 |
| 06/08/2026 |
3.97
|
3,500 | 3.94 | 3.97 | 3.94 | 0 | 0 | 0 |
| 05/08/2026 |
3.97
|
13,400 | 3.85 | 3.98 | 3.80 | 0 | 0 | 0 |
| 04/08/2026 |
3.97
|
26,200 | 3.81 | 3.97 | 3.81 | 0 | 0 | 0 |
| 03/08/2026 |
3.97
|
16,700 | 3.97 | 4 | 3.80 | 0 | 0 | 0 |
| 31/07/2026 |
3.93
|
1,300 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 |
| 30/07/2026 |
3.96
|
10,900 | 3.95 | 3.97 | 3.89 | 0 | 0 | 0 |
| 29/07/2026 |
3.90
|
1,200 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
| 28/07/2026 |
3.88
|
6,000 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 |
| 27/07/2026 |
3.97
|
1,500 | 3.78 | 3.97 | 3.78 | 0 | 0 | 0 |
| 24/07/2026 |
3.90
|
14,500 | 3.94 | 3.99 | 3.78 | 0 | 0 | 0 |
| 23/07/2026 |
3.95
|
21,300 | 3.94 | 3.95 | 3.78 | 0 | 0 | 0 |
| 22/07/2026 |
3.89
|
200 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 21/07/2026 |
3.96
|
4,200 | 3.86 | 3.96 | 3.80 | 0 | 0 | 0 |
| 20/07/2026 |
3.96
|
200 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 17/07/2026 |
3.88
|
200 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 |
| 16/07/2026 |
3.94
|
21,200 | 3.90 | 3.99 | 3.54 | 0 | 0 | 0 |
| 15/07/2026 |
3.80
|
1,800 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |
| 14/07/2026 |
3.80
|
35,300 | 3.80 | 3.86 | 3.70 | 0 | 0 | 0 |
| 13/07/2026 |
3.89
|
1,500 | 3.84 | 3.90 | 3.83 | 0 | 0 | 0 |
| 10/07/2026 |
3.83
|
101,800 | 3.98 | 3.98 | 3.59 | 0 | 0 | 0 |
| 09/07/2026 |
3.85
|
3,500 | 3.84 | 3.85 | 3.80 | 0 | 0 | 0 |
| 08/07/2026 |
3.86
|
6,300 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 |
| 07/07/2026 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/07/2026 |
3.94
|
500 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
| 03/07/2026 |
4
|
300 | 3.86 | 4 | 3.86 | 0 | 0 | 0 |
| 02/07/2026 |
4.03
|
11,000 | 3.81 | 4.03 | 3.81 | 0 | 0 | 0 |
| 01/07/2026 |
3.97
|
1,800 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
| 30/06/2026 |
3.95
|
3,200 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 29/06/2026 |
3.92
|
2,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 26/06/2026 |
3.98
|
1,500 | 4.02 | 4.03 | 3.92 | 0 | 0 | 0 |
| 25/06/2026 |
3.99
|
400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/06/2026 |
3.99
|
3,000 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
| 23/06/2026 |
3.92
|
2,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 22/06/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/06/2026 |
4
|
2,200 | 3.89 | 4 | 3.85 | 0 | 0 | 0 |
| 18/06/2026 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/06/2026 |
4.05
|
3,000 | 3.85 | 4.05 | 3.82 | 0 | 0 | 0 |
| 16/06/2026 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/06/2026 |
4.05
|
200 | 3.85 | 4.05 | 3.85 | 0 | 0 | 0 |
| 12/06/2026 |
4
|
1,400 | 3.93 | 4.05 | 3.93 | 0 | 0 | 0 |
| 11/06/2026 |
4.01
|
1,900 | 4.04 | 4.05 | 3.93 | 0 | 0 | 0 |
| 10/06/2026 |
4.09
|
600 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
8,200 | 3.91 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
3.99
|
8,600 | 3.93 | 4.05 | 3.85 | 0 | 0 | 0 |
| 05/06/2026 |
3.90
|
13,100 | 3.90 | 4.04 | 3.84 | 0 | 0 | 0 |
| 04/06/2026 |
3.89
|
6,500 | 3.84 | 3.89 | 3.82 | 0 | 0 | 0 |
| 03/06/2026 |
4.04
|
10,100 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |