| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.38 | -9.62% | 362,500 | 0 | 0 |
3.49
4.09
3.51
|
|
2 tháng
(2026-01-12) |
-0.59 | -14.18% | 764,800 | 0 | 0 |
3.49
4.16
3.51
|
|
3 tháng
(2025-12-15) |
-0.80 | -18.31% | 1,140,700 | 0 | 0 |
3.49
4.56
3.51
|
|
6 tháng
(2025-09-15) |
-1.42 | -28.46% | 2,835,300 | 2,000 | 0.0 |
3.49
5
3.51
|
|
12 tháng
(2025-03-18) |
-1.19 | -25% | 9,803,800 | -7,000 | -0.0 |
3.49
5.66
3.51
|
|
24 tháng
(2024-03-25) |
-0.95 | -21.02% | 16,547,000 | -7,700 | -0.0 |
3.25
5.66
3.51
|
|
36 tháng
(2023-03-29) |
-1.57 | -30.54% | 22,851,900 | 4,500 | 0.6 |
3.25
9.30
3.51
|
|
60 tháng
(2021-04-08) |
-9.58 | -72.85% | 53,797,300 | 16,300 | 1.3 |
3.25
29
3.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
3.51
|
18,500 | 3.57 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/03/2026 |
3.57
|
2,000 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
| 11/03/2026 |
3.60
|
10,800 | 3.60 | 3.65 | 3.58 | 0 | 0 | 0 |
| 10/03/2026 |
3.60
|
1,600 | 3.30 | 3.66 | 3.30 | 0 | 0 | 0 |
| 09/03/2026 |
3.49
|
36,500 | 3.45 | 3.64 | 3.42 | 0 | 0 | 0 |
| 06/03/2026 |
3.67
|
9,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/03/2026 |
3.70
|
4,700 | 3.64 | 3.78 | 3.43 | 0 | 0 | 0 |
| 04/03/2026 |
3.68
|
46,200 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 |
| 03/03/2026 |
3.95
|
14,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/03/2026 |
4
|
82,800 | 4 | 4.08 | 3.90 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
9,100 | 4.25 | 4.25 | 3.90 | 0 | 0 | 0 |
| 26/02/2026 |
4
|
49,700 | 4 | 4.06 | 3.89 | 0 | 0 | 0 |
| 25/02/2026 |
4.09
|
63,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 24/02/2026 |
4
|
12,500 | 4.03 | 4.04 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4.07
|
2,300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 13/02/2026 |
4.07
|
3,200 | 3.85 | 4.09 | 3.85 | 0 | 0 | 0 |
| 12/02/2026 |
3.94
|
2,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/02/2026 |
3.95
|
11,300 | 3.93 | 3.98 | 3.71 | 0 | 0 | 0 |
| 10/02/2026 |
3.93
|
34,300 | 3.70 | 3.95 | 3.70 | 0 | 0 | 0 |
| 09/02/2026 |
3.70
|
32,900 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
| 06/02/2026 |
3.95
|
6,400 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 05/02/2026 |
4
|
1,200 | 4 | 4 | 3.99 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
6,600 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
| 03/02/2026 |
4.08
|
1,800 | 4.23 | 4.23 | 3.93 | 0 | 0 | 0 |
| 02/02/2026 |
3.98
|
20,800 | 4 | 4.17 | 3.90 | 0 | 0 | 0 |
| 30/01/2026 |
3.96
|
25,300 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 29/01/2026 |
3.99
|
12,900 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 |
| 28/01/2026 |
3.98
|
40,500 | 3.90 | 4 | 3.86 | 0 | 0 | 0 |
| 27/01/2026 |
3.96
|
7,300 | 3.95 | 3.96 | 3.75 | 0 | 0 | 0 |
| 26/01/2026 |
3.95
|
18,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
6,500 | 3.90 | 4.17 | 3.90 | 0 | 0 | 0 |
| 22/01/2026 |
3.93
|
20,100 | 4 | 4 | 3.93 | 0 | 0 | 0 |
| 21/01/2026 |
4.01
|
25,500 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 20/01/2026 |
4.09
|
17,100 | 4.01 | 4.09 | 3.90 | 0 | 0 | 0 |
| 19/01/2026 |
4.01
|
50,300 | 3.90 | 4.14 | 3.90 | 0 | 0 | 0 |
| 16/01/2026 |
3.90
|
9,400 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
4
|
9,700 | 4 | 4.01 | 4 | 0 | 0 | 0 |
| 14/01/2026 |
4.05
|
22,300 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 13/01/2026 |
4.01
|
26,800 | 4.06 | 4.20 | 3.95 | 0 | 0 | 0 |
| 12/01/2026 |
4.16
|
5,700 | 4.10 | 4.23 | 4.02 | 0 | 0 | 0 |
| 09/01/2026 |
4.05
|
10,200 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
| 08/01/2026 |
4.10
|
20,500 | 4.39 | 4.39 | 4.10 | 0 | 0 | 0 |
| 07/01/2026 |
4.35
|
1,100 | 4.20 | 4.35 | 4.20 | 0 | 0 | 0 |
| 06/01/2026 |
4.20
|
26,900 | 4.30 | 4.39 | 4.20 | 0 | 0 | 0 |
| 05/01/2026 |
4.30
|
5,200 | 4.18 | 4.47 | 4.18 | 0 | 0 | 0 |
| 31/12/2025 |
4.18
|
3,700 | 4.01 | 4.18 | 4 | 0 | 0 | 0 |
| 30/12/2025 |
4.19
|
3,800 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 29/12/2025 |
4.18
|
1,900 | 4.18 | 4.19 | 4.18 | 0 | 0 | 0 |
| 26/12/2025 |
4.19
|
5,200 | 4.07 | 4.19 | 4.06 | 0 | 0 | 0 |
| 25/12/2025 |
4.27
|
1,300 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
| 24/12/2025 |
4.29
|
29,200 | 4.18 | 4.29 | 4.15 | 0 | 0 | 0 |
| 23/12/2025 |
4.18
|
11,100 | 4.16 | 4.18 | 4.09 | 0 | 0 | 0 |
| 22/12/2025 |
4.16
|
33,100 | 4.17 | 4.24 | 4.15 | 0 | 0 | 0 |
| 19/12/2025 |
4.17
|
31,600 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 18/12/2025 |
4.23
|
31,200 | 4.27 | 4.30 | 4.23 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
6,000 | 4.28 | 4.40 | 4.27 | 0 | 0 | 0 |
| 16/12/2025 |
4.56
|
22,100 | 4.26 | 4.56 | 4.20 | 0 | 0 | 0 |
| 15/12/2025 |
4.37
|
131,800 | 4.32 | 4.37 | 4.21 | 0 | 0 | 0 |
| 12/12/2025 |
4.52
|
28,600 | 4.75 | 4.75 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
15,400 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 |
| 10/12/2025 |
4.52
|
17,800 | 4.35 | 4.54 | 4.26 | 0 | 0 | 0 |
| 09/12/2025 |
4.25
|
8,500 | 4.40 | 4.41 | 4.25 | 0 | 0 | 0 |
| 08/12/2025 |
4.40
|
4,800 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 05/12/2025 |
4.40
|
18,300 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
| 04/12/2025 |
4.56
|
12,500 | 4.32 | 4.60 | 4.32 | 0 | 0 | 0 |
| 03/12/2025 |
4.51
|
23,100 | 4.45 | 4.51 | 4.30 | 2,000 | 0 | 0.0 |
| 02/12/2025 |
4.45
|
1,300 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 |
| 01/12/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
30,400 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
1,100 | 4.26 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
41,100 | 4.57 | 4.57 | 4.32 | 0 | 0 | 0 |
| 25/11/2025 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 24/11/2025 |
4.39
|
3,200 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 |
| 21/11/2025 |
4.57
|
21,400 | 4.34 | 4.65 | 4.33 | 0 | 0 | 0 |
| 20/11/2025 |
4.42
|
3,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 19/11/2025 |
4.70
|
5,800 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 18/11/2025 |
4.51
|
28,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 17/11/2025 |
4.51
|
28,500 | 4.35 | 4.60 | 4.35 | 0 | 0 | 0 |
| 14/11/2025 |
4.50
|
6,200 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 13/11/2025 |
4.49
|
22,900 | 4.48 | 4.49 | 4.30 | 0 | 0 | 0 |
| 12/11/2025 |
4.48
|
11,500 | 4.35 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.27
|
3,200 | 4.30 | 4.50 | 4.27 | 0 | 0 | 0 |
| 10/11/2025 |
4.28
|
5,500 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 |
| 07/11/2025 |
4.26
|
28,100 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
| 06/11/2025 |
4.45
|
900 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.45
|
2,300 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
46,200 | 4.43 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.42
|
66,000 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.46
|
6,800 | 4.63 | 4.65 | 4.45 | 0 | 0 | 0 |
| 30/10/2025 |
4.56
|
39,100 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
| 29/10/2025 |
4.64
|
29,300 | 4.54 | 4.69 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.49
|
11,600 | 4.28 | 4.55 | 4.24 | 0 | 0 | 0 |
| 27/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/10/2025 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
28,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
20,700 | 4.45 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/10/2025 |
4.43
|
8,900 | 4.60 | 4.70 | 4.43 | 0 | 0 | 0 |
| 17/10/2025 |
4.60
|
9,600 | 4.63 | 4.65 | 4.58 | 0 | 0 | 0 |
| 16/10/2025 |
4.62
|
88,000 | 4.60 | 4.62 | 4.41 | 0 | 0 | 0 |