| 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) |
-0.30 | -6.98% | 69,900 | 0 | 0 |
4
4.70
4.70
|
|
2 tháng
(2026-08-05) |
-0.30 | -6.98% | 158,800 | 0 | 0 |
4
4.70
4.70
|
|
3 tháng
(2026-07-06) |
-0.50 | -11.11% | 383,400 | 0 | 0 |
3.80
4.70
4.70
|
|
6 tháng
(2026-04-07) |
-1.10 | -21.57% | 1,108,900 | 0 | 0 |
3.80
5.10
4.70
|
|
12 tháng
(2025-10-09) |
-1.20 | -23.08% | 4,128,200 | 0 | 0 |
3.80
5.40
4.70
|
|
24 tháng
(2024-10-14) |
-3.20 | -44.44% | 27,590,735 | 0 | 0 |
3.80
7.40
4.70
|
|
36 tháng
(2023-10-20) |
-0.40 | -9.09% | 57,889,207 | 0 | 0 |
3.80
7.60
4.70
|
|
60 tháng
(2021-11-01) |
-11.70 | -74.52% | 116,717,996 | 300 | 0.0 |
3
15.70
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.70
|
8,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/10/2026 |
4.70
|
4,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/10/2026 |
4.90
|
43,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 20/10/2026 |
4.90
|
24,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/10/2026 |
4.80
|
1,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/10/2026 |
4.50
|
19,500 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 15/10/2026 |
4.60
|
21,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 14/10/2026 |
5.10
|
79,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 13/10/2026 |
4.80
|
82,200 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/10/2026 |
4.20
|
23,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/10/2026 |
4
|
10,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/10/2026 |
4.10
|
700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/10/2026 |
4.10
|
3,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/10/2026 |
4
|
1,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/10/2026 |
4.20
|
300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/10/2026 |
4
|
1,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/10/2026 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/09/2026 |
4.10
|
6,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/09/2026 |
4
|
1,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/09/2026 |
4
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/09/2026 |
4
|
11,900 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 24/09/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/09/2026 |
4.20
|
1,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/09/2026 |
4.30
|
2,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 21/09/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/09/2026 |
4.50
|
9,900 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 17/09/2026 |
4.10
|
14,100 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 16/09/2026 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/09/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4
|
5,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 11/09/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/09/2026 |
4.20
|
1,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/09/2026 |
4.10
|
2,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2026 |
4.10
|
3,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/09/2026 |
4.10
|
1,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/09/2026 |
4.30
|
1,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/09/2026 |
4.40
|
700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/08/2026 |
4.10
|
3,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2026 |
4.20
|
3,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/08/2026 |
4.10
|
8,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/08/2026 |
4.30
|
20,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/08/2026 |
4
|
6,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/08/2026 |
4.10
|
2,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/08/2026 |
4.10
|
9,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2026 |
4.20
|
2,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/08/2026 |
4.20
|
7,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/08/2026 |
4.30
|
3,200 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 13/08/2026 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/08/2026 |
4.30
|
11,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/08/2026 |
4.40
|
200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/08/2026 |
4.20
|
4,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 07/08/2026 |
4.20
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 06/08/2026 |
4.20
|
1,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/08/2026 |
4.30
|
1,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/08/2026 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/08/2026 |
4.30
|
14,200 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 31/07/2026 |
4
|
23,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/07/2026 |
4
|
34,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/07/2026 |
3.90
|
7,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 28/07/2026 |
4
|
2,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
3.90
|
1,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2026 |
3.90
|
7,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/07/2026 |
3.80
|
7,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/07/2026 |
4
|
12,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/07/2026 |
4
|
12,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/07/2026 |
4
|
14,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.20
|
31,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
14,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2026 |
4.40
|
3,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.30
|
16,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.30
|
5,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/07/2026 |
4.40
|
5,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/07/2026 |
4.40
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/07/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 3.90 | 0 | 0 | 0 |
| 06/07/2026 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.50
|
19,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/07/2026 |
5
|
20,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/06/2026 |
4.40
|
9,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
1,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
11,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
13,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.60
|
6,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2026 |
4.60
|
28,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
3,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
17,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
7,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/06/2026 |
4.70
|
3,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
10,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/06/2026 |
4.70
|
11,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.80
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
2,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
1,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |