| 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 | -8.70% | 4,945,200 | 0 | 0 |
4
4.60
4
|
|
2 tháng
(2026-08-05) |
-1 | -19.23% | 16,769,000 | 0 | 0 |
4
5.40
4
|
|
3 tháng
(2026-07-06) |
-0.40 | -8.70% | 19,910,200 | 0 | 0 |
4
5.40
4
|
|
6 tháng
(2026-04-07) |
-1.80 | -30% | 39,346,900 | 0 | 0 |
4
7
4
|
|
12 tháng
(2025-10-09) |
-3.10 | -42.47% | 46,082,900 | 0 | 0 |
4
7.30
4
|
|
24 tháng
(2024-10-14) |
-3.20 | -43.24% | 103,140,847 | 0 | 0 |
4
11.30
4
|
|
36 tháng
(2023-10-20) |
-3.90 | -48.15% | 122,474,645 | 0 | 0 |
4
11.30
4
|
|
60 tháng
(2021-11-01) |
-10.50 | -71.43% | 191,178,008 | 0 | 0 |
4
26.40
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
|
64,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/10/2026 |
4.10
|
99,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/10/2026 |
4
|
45,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/10/2026 |
4
|
278,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/10/2026 |
4.10
|
130,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/10/2026 |
4
|
11,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/10/2026 |
4
|
70,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/10/2026 |
4
|
236,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/10/2026 |
4
|
86,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/10/2026 |
4.10
|
16,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/10/2026 |
4.10
|
39,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/10/2026 |
4
|
57,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/10/2026 |
4
|
77,500 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/10/2026 |
4
|
100,600 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/10/2026 |
4.10
|
25,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 02/10/2026 |
4.10
|
77,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/10/2026 |
4.10
|
49,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/09/2026 |
4.10
|
41,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/09/2026 |
4.20
|
50,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/09/2026 |
4.20
|
179,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 25/09/2026 |
4.40
|
372,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/09/2026 |
4.40
|
818,000 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/09/2026 |
4.40
|
75,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/09/2026 |
4.40
|
148,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/09/2026 |
4.60
|
1,081,200 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 18/09/2026 |
4.10
|
121,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/09/2026 |
4.30
|
67,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/09/2026 |
4.20
|
104,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/09/2026 |
4.40
|
99,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/09/2026 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 11/09/2026 |
4.50
|
95,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/09/2026 |
4.60
|
567,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/09/2026 |
4.60
|
601,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/09/2026 |
4.60
|
37,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/09/2026 |
4.50
|
32,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/09/2026 |
4.60
|
49,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/09/2026 |
4.50
|
133,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/08/2026 |
4.50
|
123,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2026 |
4.50
|
162,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2026 |
4.50
|
187,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/08/2026 |
4.50
|
485,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 24/08/2026 |
4.70
|
1,065,300 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 21/08/2026 |
5
|
557,600 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 20/08/2026 |
4.80
|
388,800 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/08/2026 |
5
|
1,274,100 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 18/08/2026 |
4.70
|
290,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/08/2026 |
4.70
|
60,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/08/2026 |
4.80
|
244,500 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 13/08/2026 |
5
|
127,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/08/2026 |
5
|
274,700 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 11/08/2026 |
5.30
|
1,270,500 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
| 10/08/2026 |
5.40
|
1,316,500 | 5.10 | 5.70 | 5 | 0 | 0 | 0 |
| 07/08/2026 |
5.10
|
341,200 | 6 | 6 | 4.90 | 0 | 0 | 0 |
| 06/08/2026 |
5.20
|
1,075,900 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 05/08/2026 |
5.20
|
2,443,900 | 4.70 | 5.20 | 4.50 | 0 | 0 | 0 |
| 04/08/2026 |
4.70
|
13,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/08/2026 |
4.70
|
228,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
25,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 30/07/2026 |
4.70
|
51,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/07/2026 |
4.80
|
280,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 28/07/2026 |
4.70
|
74,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/07/2026 |
4.50
|
324,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/07/2026 |
4.50
|
10,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/07/2026 |
4.60
|
397,300 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 22/07/2026 |
4.40
|
59,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/07/2026 |
4.40
|
61,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.60
|
100,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/07/2026 |
4.60
|
196,400 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 16/07/2026 |
4.60
|
65,400 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.80
|
455,800 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 14/07/2026 |
4.40
|
73,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/07/2026 |
4.50
|
91,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/07/2026 |
4.50
|
218,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/07/2026 |
4.50
|
32,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/07/2026 |
4.60
|
101,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/07/2026 |
4.60
|
99,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/07/2026 |
4.60
|
178,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2026 |
4.70
|
49,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/07/2026 |
6.50
|
261,200 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/07/2026 |
4.80
|
67,300 | 4 | 4.80 | 4 | 0 | 0 | 0 |
| 30/06/2026 |
4.80
|
197,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
450,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.80
|
56,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/06/2026 |
4.70
|
242,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2026 |
4.70
|
168,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/06/2026 |
4.90
|
401,600 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 22/06/2026 |
5
|
141,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/06/2026 |
5.10
|
336,000 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 18/06/2026 |
5.30
|
241,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.30
|
333,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 16/06/2026 |
5.30
|
541,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/06/2026 |
5.40
|
751,700 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 12/06/2026 |
5.20
|
603,000 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 11/06/2026 |
4.90
|
656,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
77,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
68,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
205,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
414,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
134,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
407,500 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |