| 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) |
-0.40 | -9.30% | 10,290,900 | 52,100 | 0.2 |
3.70
4.50
3.90
|
|
2 tháng
(2026-01-12) |
-1 | -20.41% | 22,448,600 | -109,800 | -0.5 |
3.70
4.90
3.90
|
|
3 tháng
(2025-12-15) |
-1.10 | -22% | 32,705,100 | -64,400 | -0.3 |
3.70
5.30
3.90
|
|
6 tháng
(2025-09-15) |
-3 | -43.48% | 97,292,300 | -510,300 | -3.3 |
3.70
7.30
3.90
|
|
12 tháng
(2025-03-18) |
-1.40 | -26.42% | 343,333,400 | -178,195 | -0.5 |
3.60
8.40
3.90
|
|
24 tháng
(2024-03-25) |
-2.20 | -36.07% | 672,016,820 | -416,244 | -3.4 |
3.60
8.40
3.90
|
|
36 tháng
(2023-03-29) |
-4.50 | -53.57% | 1,367,227,477 | -321,420 | -4.4 |
3.60
15.30
3.90
|
|
60 tháng
(2021-04-08) |
-4.52 | -53.71% | 2,135,352,872 | -1,842,224 | -54.3 |
3.60
42.38
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
4
|
734,700 | 3.90 | 4.10 | 3.80 | 0 | 41,400 | 0 |
| 13/03/2026 |
3.90
|
233,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.90
|
287,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/03/2026 |
3.90
|
271,000 | 3.80 | 3.90 | 3.70 | 52,900 | 0 | 0.2 |
| 10/03/2026 |
3.80
|
876,400 | 3.80 | 3.90 | 3.60 | 100 | 0 | 0.0 |
| 09/03/2026 |
3.70
|
2,047,000 | 4 | 4 | 3.70 | 100 | 0 | 0.0 |
| 06/03/2026 |
4.10
|
243,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/03/2026 |
4.20
|
634,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/03/2026 |
4.10
|
1,061,100 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
4
|
465,200 | 4 | 4.10 | 4 | 0 | 71,600 | -0.3 |
| 02/03/2026 |
4
|
1,124,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4.20
|
380,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.30
|
172,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
486,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.30
|
303,500 | 4.50 | 4.50 | 4.30 | 70,600 | 0 | 0.3 |
| 23/02/2026 |
4.50
|
1,131,200 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 13/02/2026 |
4.20
|
306,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/02/2026 |
4.30
|
287,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/02/2026 |
4.30
|
211,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/02/2026 |
4.20
|
344,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/02/2026 |
4.20
|
283,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2026 |
4.30
|
662,300 | 4.40 | 4.40 | 4.30 | 0 | 17,700 | -0.1 |
| 05/02/2026 |
4.40
|
966,600 | 4.50 | 4.60 | 4.30 | 0 | 17,700 | -0.1 |
| 04/02/2026 |
4.50
|
477,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/02/2026 |
4.50
|
163,600 | 4.60 | 4.60 | 4.50 | 0 | 56,900 | -0.3 |
| 02/02/2026 |
4.50
|
816,100 | 4.50 | 4.60 | 4.40 | 0 | 56,900 | -0.3 |
| 30/01/2026 |
4.50
|
603,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/01/2026 |
4.50
|
425,800 | 4.50 | 4.60 | 4.40 | 0 | 2,500 | -0.0 |
| 28/01/2026 |
4.50
|
446,900 | 4.60 | 4.70 | 4.50 | 100 | 0 | 0.0 |
| 27/01/2026 |
4.60
|
321,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
630,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
346,300 | 4.90 | 4.90 | 4.70 | 59,400 | 5,900 | 0.3 |
| 22/01/2026 |
4.90
|
1,388,300 | 4.60 | 4.90 | 4.60 | 0 | 17,600 | -0.1 |
| 21/01/2026 |
4.60
|
460,400 | 4.70 | 4.80 | 4.60 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
4.70
|
377,700 | 4.70 | 4.80 | 4.70 | 4,000 | 0 | 0.0 |
| 19/01/2026 |
4.70
|
540,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
470,700 | 4.70 | 4.80 | 4.70 | 5,000 | 32,700 | -0.1 |
| 15/01/2026 |
4.70
|
682,600 | 4.90 | 4.90 | 4.70 | 0 | 5,400 | -0.0 |
| 14/01/2026 |
4.80
|
520,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
459,100 | 4.90 | 4.90 | 4.80 | 0 | 12,100 | -0.1 |
| 12/01/2026 |
4.90
|
770,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.70
|
997,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
537,600 | 4.90 | 5 | 4.80 | 0 | 2,500 | -0.0 |
| 07/01/2026 |
4.90
|
275,900 | 4.90 | 5 | 4.90 | 0 | 1,100 | -0.0 |
| 06/01/2026 |
4.80
|
449,800 | 4.80 | 5 | 4.80 | 0 | 20,000 | -0.1 |
| 05/01/2026 |
4.90
|
533,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
259,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5
|
552,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/12/2025 |
5.10
|
364,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/12/2025 |
5.10
|
889,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/12/2025 |
5.10
|
635,800 | 5.30 | 5.40 | 5.10 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
5.30
|
1,966,600 | 5 | 5.50 | 5 | 68,900 | 0 | 0.4 |
| 23/12/2025 |
5.10
|
380,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
382,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
401,300 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 18/12/2025 |
5.10
|
188,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2025 |
5
|
289,000 | 5.10 | 5.10 | 5 | 0 | 2,600 | -0.0 |
| 16/12/2025 |
5.10
|
576,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/12/2025 |
5
|
576,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/12/2025 |
5
|
855,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 11/12/2025 |
5.20
|
428,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/12/2025 |
5.20
|
338,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/12/2025 |
5.10
|
843,100 | 5.30 | 5.30 | 5.10 | 0 | 75,100 | -0.4 |
| 08/12/2025 |
5.20
|
435,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
206,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
638,300 | 5.40 | 5.50 | 5.40 | 75,100 | 0 | 0.4 |
| 03/12/2025 |
5.30
|
376,200 | 5.30 | 5.40 | 5.30 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
5.30
|
756,700 | 5.40 | 5.40 | 5.20 | 0 | 57,100 | -0.3 |
| 01/12/2025 |
5.30
|
237,600 | 5.40 | 5.50 | 5.30 | 0 | 15,400 | -0.1 |
| 28/11/2025 |
5.40
|
766,300 | 5.30 | 5.50 | 5.30 | 0 | 81,500 | -0.4 |
| 27/11/2025 |
5.30
|
452,500 | 5.40 | 5.50 | 5.30 | 0 | 15,100 | -0.1 |
| 26/11/2025 |
5.40
|
751,600 | 5.40 | 5.50 | 5.30 | 2,000 | 2,600 | -0.0 |
| 25/11/2025 |
5.30
|
494,200 | 5.50 | 5.60 | 5.30 | 0 | 53,400 | -0.3 |
| 24/11/2025 |
5.40
|
357,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/11/2025 |
5.50
|
590,500 | 5.50 | 5.60 | 5.50 | 0 | 19,400 | -0.1 |
| 20/11/2025 |
5.50
|
328,900 | 5.60 | 5.60 | 5.50 | 0 | 18,400 | -0.1 |
| 19/11/2025 |
5.60
|
409,700 | 5.70 | 5.70 | 5.50 | 0 | 26,200 | -0.1 |
| 18/11/2025 |
5.60
|
618,100 | 5.70 | 5.70 | 5.50 | 0 | 15,000 | -0.1 |
| 17/11/2025 |
5.70
|
308,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
803,700 | 5.60 | 5.70 | 5.50 | 31,100 | 0 | 0.2 |
| 13/11/2025 |
5.60
|
372,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/11/2025 |
5.60
|
934,400 | 5.50 | 5.70 | 5.50 | 271,000 | 0 | 1.5 |
| 11/11/2025 |
5.50
|
434,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
537,700 | 5.50 | 5.60 | 5.40 | 0 | 12,100 | -0.1 |
| 07/11/2025 |
5.50
|
673,700 | 5.60 | 5.70 | 5.40 | 0 | 127,600 | -0.7 |
| 06/11/2025 |
5.50
|
400,100 | 5.60 | 5.70 | 5.50 | 0 | 6,300 | -0.0 |
| 05/11/2025 |
5.70
|
358,200 | 5.80 | 5.80 | 5.50 | 200 | 0 | 0.0 |
| 04/11/2025 |
5.80
|
1,106,500 | 5.50 | 5.80 | 5.30 | 62,600 | 14,600 | 0.3 |
| 03/11/2025 |
5.50
|
1,384,600 | 5.60 | 5.80 | 5.50 | 15,200 | 73,600 | -0.3 |
| 31/10/2025 |
5.60
|
471,400 | 5.80 | 5.80 | 5.60 | 200 | 12,500 | -0.1 |
| 30/10/2025 |
5.80
|
970,000 | 5.70 | 5.90 | 5.60 | 71,200 | 11,400 | 0.3 |
| 29/10/2025 |
5.70
|
853,800 | 5.60 | 5.80 | 5.50 | 85,400 | 31,600 | 0.3 |
| 28/10/2025 |
5.50
|
738,100 | 5.50 | 5.60 | 5.40 | 500 | 41,300 | -0.2 |
| 27/10/2025 |
5.50
|
496,400 | 5.60 | 5.70 | 5.40 | 0 | 26,500 | -0.1 |
| 24/10/2025 |
5.50
|
744,300 | 5.70 | 5.70 | 5.40 | 7,600 | 21,900 | -0.1 |
| 23/10/2025 |
5.60
|
727,600 | 5.90 | 5.90 | 5.60 | 1,500 | 168,100 | -1.0 |
| 22/10/2025 |
5.80
|
2,129,600 | 5.30 | 5.80 | 5.30 | 68,100 | 7,900 | 0.3 |
| 21/10/2025 |
5.30
|
1,876,600 | 5.40 | 5.60 | 5.10 | 81,200 | 8,200 | 0.4 |
| 20/10/2025 |
5.40
|
2,433,200 | 5.90 | 6.10 | 5.40 | 110,600 | 8,700 | 0.6 |
| 17/10/2025 |
5.90
|
1,171,100 | 5.90 | 6 | 5.80 | 62,400 | 0 | 0.4 |
| 16/10/2025 |
5.90
|
2,196,000 | 5.90 | 6 | 5.70 | 8,200 | 41,600 | -0.2 |