| 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) |
-0.40 | -9.76% | 894,600 | -7,200 | 0.0 |
3.70
4.10
4.10
|
|
2 tháng
(2026-08-05) |
-0.60 | -13.95% | 1,796,600 | -37,500 | -0.1 |
3.70
4.30
4.10
|
|
3 tháng
(2026-07-06) |
-1.20 | -24.49% | 3,633,400 | -37,900 | -0.1 |
3.70
4.90
4.10
|
|
6 tháng
(2026-04-07) |
-1 | -21.28% | 7,527,900 | -44,500 | -0.2 |
3.70
5.30
4.10
|
|
12 tháng
(2025-10-09) |
-3.20 | -46.38% | 23,219,600 | -79,100 | -0.4 |
3.70
6.90
4.10
|
|
24 tháng
(2024-10-14) |
-3 | -44.78% | 125,305,471 | -1,024,600 | -6.5 |
3.70
8.40
4.10
|
|
36 tháng
(2023-10-20) |
-3.60 | -49.32% | 220,625,676 | -251,400 | -1.0 |
3.70
9
4.10
|
|
60 tháng
(2021-11-01) |
-6.50 | -63.73% | 575,826,191 | -155,077 | 0.0 |
3.20
18.90
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.10
|
25,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/10/2026 |
4.10
|
33,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/10/2026 |
4.20
|
29,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/10/2026 |
4.10
|
28,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/10/2026 |
4
|
155,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 16/10/2026 |
4.10
|
86,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/10/2026 |
4.10
|
117,200 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 14/10/2026 |
4.10
|
321,300 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 13/10/2026 |
3.80
|
307,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/10/2026 |
3.60
|
160,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/10/2026 |
3.70
|
110,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/10/2026 |
3.50
|
138,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/10/2026 |
3.60
|
71,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/10/2026 |
3.70
|
58,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/10/2026 |
3.80
|
90,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/10/2026 |
3.70
|
43,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/10/2026 |
3.80
|
39,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/09/2026 |
3.80
|
77,700 | 3.80 | 3.80 | 3.70 | 0 | 7,000 | 0.0 |
| 29/09/2026 |
3.80
|
51,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/09/2026 |
3.90
|
48,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/09/2026 |
3.90
|
32,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/09/2026 |
4
|
6,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/09/2026 |
4
|
35,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/09/2026 |
3.90
|
56,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/09/2026 |
3.90
|
66,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2026 |
4
|
15,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/09/2026 |
4
|
100,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/09/2026 |
4
|
9,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/09/2026 |
3.90
|
37,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/09/2026 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/09/2026 |
3.90
|
10,200 | 4 | 4 | 3.90 | 0 | 400 | 0.0 |
| 10/09/2026 |
4.10
|
21,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/09/2026 |
4
|
47,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2026 |
4
|
39,300 | 4.10 | 4.10 | 4 | 200 | 0 | 0.0 |
| 07/09/2026 |
4.10
|
48,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/09/2026 |
4.10
|
63,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/09/2026 |
4.10
|
67,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/08/2026 |
4.10
|
43,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/08/2026 |
4.10
|
6,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/08/2026 |
4.10
|
32,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/08/2026 |
4.10
|
29,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/08/2026 |
4.20
|
58,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/08/2026 |
4.20
|
109,800 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 20/08/2026 |
4.10
|
43,500 | 4 | 4.10 | 3.90 | 0 | 24,900 | -0.1 |
| 19/08/2026 |
4
|
8,000 | 4.10 | 4.10 | 4 | 0 | 800 | 0.0 |
| 18/08/2026 |
4.10
|
14,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/08/2026 |
4.10
|
17,100 | 4.10 | 4.20 | 4 | 0 | 4,600 | 0.0 |
| 14/08/2026 |
4.10
|
27,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/08/2026 |
4.10
|
60,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2026 |
4.20
|
43,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2026 |
4.20
|
36,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/08/2026 |
4.10
|
105,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2026 |
4.20
|
116,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/08/2026 |
4.20
|
10,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/08/2026 |
4.30
|
71,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/08/2026 |
4.20
|
31,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/08/2026 |
4.30
|
90,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2026 |
4.20
|
45,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/07/2026 |
4.30
|
60,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/07/2026 |
4.20
|
22,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/07/2026 |
4.20
|
47,700 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 27/07/2026 |
4
|
18,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/07/2026 |
4.10
|
45,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 23/07/2026 |
4.20
|
52,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 22/07/2026 |
4.20
|
58,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/07/2026 |
4.20
|
56,300 | 4.40 | 4.40 | 4.20 | 0 | 500 | 0.0 |
| 20/07/2026 |
4.40
|
59,300 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/07/2026 |
4.50
|
121,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/07/2026 |
4.40
|
144,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2026 |
4.50
|
43,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/07/2026 |
4.50
|
37,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.50
|
124,900 | 4.60 | 4.60 | 4.30 | 100 | 0 | 0.0 |
| 10/07/2026 |
4.60
|
104,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2026 |
4.70
|
148,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2026 |
4.80
|
149,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 07/07/2026 |
4.90
|
114,400 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
260,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
417,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 02/07/2026 |
5.30
|
117,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/07/2026 |
4.50
|
43,600 | 4.60 | 4.60 | 4.50 | 200 | 0 | 0.0 |
| 30/06/2026 |
4.50
|
88,600 | 4.70 | 4.70 | 4.50 | 200 | 0 | 0.0 |
| 29/06/2026 |
4.70
|
57,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2026 |
4.70
|
99,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2026 |
4.50
|
163,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/06/2026 |
4.40
|
42,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/06/2026 |
4.40
|
33,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/06/2026 |
4.50
|
21,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2026 |
4.50
|
19,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2026 |
4.50
|
50,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/06/2026 |
4.60
|
65,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/06/2026 |
4.60
|
174,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/06/2026 |
4.40
|
95,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/06/2026 |
4.40
|
79,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
17,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
58,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
24,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/06/2026 |
4.30
|
41,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
26,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.30
|
10,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |