| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.05 | 1.02% | 1,340,900 | 9,400 | -0.0 |
4.90
5.10
4.96
|
|
2 tháng
(2026-03-02) |
-0.53 | -9.65% | 4,236,200 | 3,500 | -0.0 |
4.78
5.49
4.96
|
|
3 tháng
(2026-01-29) |
-0.80 | -13.89% | 6,330,200 | -8,500 | -0.1 |
4.78
6
4.96
|
|
6 tháng
(2025-10-31) |
-1.34 | -21.27% | 14,639,400 | -7,000 | -0.1 |
4.78
6.55
4.96
|
|
12 tháng
(2025-05-05) |
-1.23 | -19.87% | 67,637,100 | -79,700 | 0.3 |
4.78
7.82
4.96
|
|
24 tháng
(2024-05-09) |
-2.32 | -31.88% | 209,589,400 | -96,179 | -0.1 |
4.78
10.91
4.96
|
|
36 tháng
(2023-05-15) |
-0.67 | -11.95% | 284,575,600 | 226,821 | 2.9 |
4.78
10.91
4.96
|
|
60 tháng
(2021-05-25) |
-4.16 | -45.59% | 516,907,700 | 43,078 | -2.0 |
3.56
15.13
4.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.96
|
15,800 | 4.95 | 4.96 | 4.92 | 0 | 0 | 0 |
| 28/04/2026 |
4.96
|
62,900 | 4.97 | 4.99 | 4.90 | 3,200 | 0 | 0 |
| 27/04/2026 |
4.96
|
27,200 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
4.96
|
27,200 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.99
|
90,500 | 4.97 | 4.99 | 4.90 | 0 | 0 | 0 |
| 22/04/2026 |
4.97
|
55,200 | 4.93 | 4.99 | 4.93 | 0 | 0 | 0 |
| 21/04/2026 |
5
|
31,400 | 5 | 5 | 4.96 | 0 | 900 | 0 |
| 20/04/2026 |
5
|
27,500 | 5 | 5 | 4.95 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
71,500 | 4.98 | 5 | 4.94 | 0 | 0 | 0 |
| 16/04/2026 |
4.99
|
92,200 | 5 | 5 | 4.91 | 0 | 900 | 0 |
| 15/04/2026 |
5
|
37,800 | 5 | 5.02 | 4.97 | 0 | 0 | 0 |
| 14/04/2026 |
5
|
59,600 | 5 | 5 | 4.95 | 0 | 0 | 0 |
| 13/04/2026 |
5
|
119,000 | 4.91 | 5.02 | 4.85 | 0 | 0 | 0 |
| 10/04/2026 |
4.98
|
90,700 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 09/04/2026 |
5.02
|
51,800 | 5.05 | 5.05 | 4.96 | 5,100 | 0 | 0 |
| 08/04/2026 |
5.10
|
107,700 | 4.92 | 5.10 | 4.92 | 5,600 | 900 | 0 |
| 07/04/2026 |
4.90
|
72,900 | 4.94 | 4.94 | 4.84 | 0 | 1,900 | 0 |
| 06/04/2026 |
4.95
|
43,500 | 4.99 | 4.99 | 4.90 | 900 | 4,100 | -0.0 |
| 03/04/2026 |
4.95
|
37,600 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 02/04/2026 |
4.96
|
21,200 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 01/04/2026 |
4.99
|
122,200 | 5.04 | 5.10 | 4.99 | 0 | 0 | 0 |
| 31/03/2026 |
4.95
|
55,100 | 4.91 | 5.10 | 4.90 | 0 | 4,000 | -0.0 |
| 30/03/2026 |
4.91
|
36,200 | 4.90 | 4.91 | 4.88 | 7,300 | 0 | 0.0 |
| 27/03/2026 |
4.90
|
100,800 | 4.87 | 4.91 | 4.85 | 7,300 | 0 | 0.0 |
| 26/03/2026 |
4.87
|
101,600 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 25/03/2026 |
4.91
|
73,000 | 4.88 | 4.92 | 4.86 | 1,800 | 0 | 0.0 |
| 24/03/2026 |
4.88
|
60,200 | 4.94 | 4.94 | 4.84 | 0 | 12,900 | -0.1 |
| 23/03/2026 |
4.78
|
271,600 | 4.82 | 4.85 | 4.74 | 0 | 12,900 | -0.1 |
| 20/03/2026 |
4.88
|
61,900 | 4.87 | 4.90 | 4.87 | 0 | 0 | 0 |
| 19/03/2026 |
4.95
|
68,300 | 5 | 5 | 4.88 | 0 | 3,000 | -0.0 |
| 18/03/2026 |
4.95
|
36,200 | 4.95 | 5.03 | 4.93 | 700 | 0 | 0.0 |
| 17/03/2026 |
5.03
|
57,900 | 5 | 5.03 | 4.95 | 0 | 0 | 0 |
| 16/03/2026 |
5.04
|
107,900 | 4.94 | 5.04 | 4.94 | 1,500 | 0 | 0.0 |
| 13/03/2026 |
4.94
|
43,900 | 4.86 | 4.95 | 4.80 | 1,500 | 0 | 0.0 |
| 12/03/2026 |
4.86
|
72,700 | 4.97 | 4.97 | 4.84 | 0 | 2,100 | -0.0 |
| 11/03/2026 |
4.98
|
119,500 | 4.80 | 4.98 | 4.80 | 0 | 0 | 0 |
| 10/03/2026 |
4.79
|
449,300 | 4.70 | 4.88 | 4.69 | 0 | 0 | 0 |
| 09/03/2026 |
4.96
|
227,400 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
| 06/03/2026 |
5.33
|
169,000 | 5.44 | 5.44 | 5.10 | 7,300 | 4,300 | 0.0 |
| 05/03/2026 |
5.44
|
141,600 | 5.45 | 5.46 | 5.37 | 0 | 5,500 | -0.0 |
| 04/03/2026 |
5.46
|
271,300 | 5.45 | 5.52 | 5.35 | 0 | 0 | 0 |
| 03/03/2026 |
5.45
|
75,300 | 5.49 | 5.52 | 5.45 | 14,700 | 0 | 0.1 |
| 02/03/2026 |
5.49
|
385,900 | 5.40 | 5.68 | 5.40 | 0 | 0 | 0 |
| 27/02/2026 |
5.70
|
130,800 | 5.79 | 5.79 | 5.70 | 500 | 0 | 0.0 |
| 26/02/2026 |
5.76
|
140,700 | 5.80 | 5.80 | 5.69 | 0 | 6,100 | -0.0 |
| 25/02/2026 |
5.80
|
48,700 | 5.81 | 5.85 | 5.70 | 0 | 0 | 0 |
| 24/02/2026 |
5.79
|
37,800 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 |
| 23/02/2026 |
5.80
|
261,500 | 5.95 | 5.97 | 5.80 | 6,100 | 0 | 0.0 |
| 13/02/2026 |
6
|
84,200 | 5.65 | 6 | 5.65 | 0 | 0 | 0 |
| 12/02/2026 |
5.71
|
102,300 | 5.69 | 5.75 | 5.69 | 0 | 0 | 0 |
| 11/02/2026 |
5.72
|
247,600 | 5.75 | 5.78 | 5.70 | 0 | 0 | 0 |
| 10/02/2026 |
5.72
|
56,800 | 5.72 | 5.72 | 5.65 | 0 | 0 | 0 |
| 09/02/2026 |
5.72
|
6,600 | 5.73 | 5.79 | 5.69 | 0 | 12,500 | -0.1 |
| 06/02/2026 |
5.70
|
154,000 | 5.69 | 5.70 | 5.65 | 0 | 12,500 | -0.1 |
| 05/02/2026 |
5.69
|
154,700 | 5.71 | 5.74 | 5.69 | 0 | 0 | 0 |
| 04/02/2026 |
5.71
|
253,600 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 03/02/2026 |
5.72
|
86,400 | 5.75 | 5.78 | 5.72 | 0 | 0 | 0 |
| 02/02/2026 |
5.72
|
164,600 | 5.82 | 5.82 | 5.69 | 12,500 | 0 | 0.1 |
| 30/01/2026 |
5.82
|
59,300 | 5.80 | 5.83 | 5.72 | 0 | 0 | 0 |
| 29/01/2026 |
5.76
|
104,400 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 |
| 28/01/2026 |
5.76
|
45,000 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 |
| 27/01/2026 |
5.75
|
70,800 | 5.80 | 5.83 | 5.75 | 0 | 0 | 0 |
| 26/01/2026 |
5.80
|
269,400 | 6 | 6.01 | 5.70 | 0 | 0 | 0 |
| 23/01/2026 |
6.01
|
118,000 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 22/01/2026 |
6.02
|
393,100 | 5.96 | 6.04 | 5.92 | 0 | 10,700 | -0.1 |
| 21/01/2026 |
6
|
748,800 | 6.07 | 6.08 | 5.97 | 0 | 600 | -0.0 |
| 20/01/2026 |
6.10
|
99,900 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
| 19/01/2026 |
6.12
|
64,400 | 6.09 | 6.18 | 6.07 | 0 | 300 | -0.0 |
| 16/01/2026 |
6.09
|
103,600 | 6.17 | 6.17 | 6.06 | 0 | 0 | 0 |
| 15/01/2026 |
6.06
|
192,800 | 6.08 | 6.13 | 6.06 | 0 | 0 | 0 |
| 14/01/2026 |
6.06
|
120,000 | 6.14 | 6.14 | 6.06 | 0 | 500 | -0.0 |
| 13/01/2026 |
6.14
|
128,900 | 6.19 | 6.19 | 6.10 | 0 | 3,500 | -0.0 |
| 12/01/2026 |
6.11
|
100,200 | 6.09 | 6.13 | 6.05 | 0 | 0 | 0 |
| 09/01/2026 |
6.10
|
148,400 | 6.15 | 6.17 | 6.08 | 0 | 0 | 0 |
| 08/01/2026 |
6.15
|
73,200 | 6.12 | 6.18 | 6.08 | 0 | 0 | 0 |
| 07/01/2026 |
6.14
|
86,500 | 6.12 | 6.14 | 6.08 | 0 | 0 | 0 |
| 06/01/2026 |
6.08
|
266,400 | 6.10 | 6.11 | 6.05 | 0 | 0 | 0 |
| 05/01/2026 |
6.09
|
115,600 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
| 31/12/2025 |
6.17
|
68,400 | 6.11 | 6.18 | 6.11 | 0 | 0 | 0 |
| 30/12/2025 |
6.18
|
33,600 | 6.20 | 6.20 | 6.05 | 0 | 0 | 0 |
| 29/12/2025 |
6.20
|
19,000 | 6.24 | 6.24 | 6.11 | 0 | 200 | -0.0 |
| 26/12/2025 |
6.20
|
131,600 | 6.14 | 6.20 | 6.08 | 0 | 0 | 0 |
| 25/12/2025 |
6.14
|
21,900 | 6.11 | 6.15 | 6.11 | 0 | 0 | 0 |
| 24/12/2025 |
6.15
|
135,800 | 6.11 | 6.15 | 6.08 | 0 | 0 | 0 |
| 23/12/2025 |
6.13
|
26,400 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
| 22/12/2025 |
6.15
|
101,800 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 |
| 19/12/2025 |
6.11
|
50,800 | 6.08 | 6.14 | 6.05 | 0 | 0 | 0 |
| 18/12/2025 |
6.08
|
42,700 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
| 17/12/2025 |
6.13
|
145,100 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 |
| 16/12/2025 |
6.16
|
175,500 | 6.11 | 6.16 | 6.06 | 15,800 | 0 | 0.1 |
| 15/12/2025 |
6.10
|
66,700 | 6.05 | 6.22 | 6.05 | 0 | 100 | -0.0 |
| 12/12/2025 |
6.13
|
141,500 | 6.19 | 6.20 | 6.12 | 0 | 6,800 | -0.0 |
| 11/12/2025 |
6.21
|
88,600 | 6.21 | 6.24 | 6.18 | 0 | 0 | 0 |
| 10/12/2025 |
6.21
|
67,100 | 6.23 | 6.25 | 6.18 | 0 | 0 | 0 |
| 09/12/2025 |
6.23
|
73,000 | 6.20 | 6.25 | 6.15 | 0 | 2,400 | -0.0 |
| 08/12/2025 |
6.19
|
217,200 | 6.28 | 6.28 | 6.19 | 0 | 8,000 | -0.1 |
| 05/12/2025 |
6.28
|
182,400 | 6.32 | 6.32 | 6.21 | 800 | 1,400 | -0.0 |
| 04/12/2025 |
6.23
|
99,600 | 6.28 | 6.31 | 6.22 | 0 | 0 | 0 |
| 03/12/2025 |
6.27
|
99,900 | 6.28 | 6.29 | 6.18 | 5,500 | 0 | 0.0 |
| 02/12/2025 |
6.28
|
78,400 | 6.29 | 6.29 | 6.21 | 0 | 4,000 | -0.0 |