| 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) |
-0.22 | -6.08% | 18,445,300 | 519,700 | 3.3 |
3.40
3.70
3.42
|
|
2 tháng
(2026-03-02) |
-0.21 | -5.82% | 45,009,700 | 1,170,700 | 5.5 |
3.18
3.70
3.42
|
|
3 tháng
(2026-01-29) |
-0.65 | -16.05% | 66,830,800 | 1,275,600 | 5.9 |
3.18
4.33
3.42
|
|
6 tháng
(2025-10-31) |
-1.35 | -28.42% | 210,483,500 | -319,300 | -2.2 |
3.18
4.95
3.42
|
|
12 tháng
(2025-05-05) |
1.39 | 69.15% | 984,504,900 | -1,899,200 | -16.6 |
2
7.05
3.42
|
|
24 tháng
(2024-05-09) |
0.71 | 26.39% | 1,458,252,900 | 1,015,186 | -11.0 |
1.60
7.05
3.42
|
|
36 tháng
(2023-05-15) |
-0.80 | -19.05% | 2,728,308,400 | 2,021,486 | -6.7 |
1.60
7.05
3.42
|
|
60 tháng
(2021-05-25) |
-3.31 | -49.33% | 5,745,057,900 | 1,012,211 | -18.0 |
1.60
25.51
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
3.42
|
706,100 | 3.42 | 3.42 | 3.38 | 17,900 | 146,300 | 0 |
| 28/04/2026 |
3.40
|
619,100 | 3.44 | 3.50 | 3.40 | 5,800 | 137,000 | 0 |
| 27/04/2026 |
3.42
|
681,900 | 3.52 | 3.52 | 3.40 | 22,000 | 173,000 | 0 |
| 24/04/2026 |
3.42
|
681,900 | 3.52 | 3.52 | 3.40 | 22,000 | 173,000 | 0 |
| 23/04/2026 |
3.49
|
860,900 | 3.49 | 3.62 | 3.45 | 0 | 119,700 | 0 |
| 22/04/2026 |
3.49
|
500,800 | 3.48 | 3.53 | 3.47 | 1,100 | 14,100 | 0 |
| 21/04/2026 |
3.50
|
503,400 | 3.55 | 3.57 | 3.49 | 200 | 16,400 | 0 |
| 20/04/2026 |
3.55
|
508,400 | 3.58 | 3.58 | 3.51 | 37,400 | 63,000 | 0 |
| 17/04/2026 |
3.51
|
941,100 | 3.60 | 3.63 | 3.50 | 65,800 | 32,200 | 0 |
| 16/04/2026 |
3.54
|
769,000 | 3.70 | 3.70 | 3.50 | 11,900 | 132,800 | 0 |
| 15/04/2026 |
3.62
|
765,500 | 3.63 | 3.66 | 3.60 | 400 | 4,600 | 0 |
| 14/04/2026 |
3.61
|
274,200 | 3.65 | 3.70 | 3.60 | 4,800 | 18,400 | 0 |
| 13/04/2026 |
3.63
|
549,400 | 3.67 | 3.68 | 3.60 | 62,900 | 33,200 | 0 |
| 10/04/2026 |
3.67
|
485,700 | 3.72 | 3.80 | 3.65 | 1,800 | 5,800 | 0 |
| 09/04/2026 |
3.70
|
1,438,700 | 3.63 | 3.85 | 3.55 | 81,000 | 25,000 | 0 |
| 08/04/2026 |
3.63
|
1,201,800 | 3.56 | 3.67 | 3.51 | 221,900 | 14,700 | 0 |
| 07/04/2026 |
3.47
|
535,900 | 3.43 | 3.53 | 3.43 | 18,500 | 9,600 | -0.0 |
| 06/04/2026 |
3.46
|
603,600 | 3.56 | 3.62 | 3.46 | 227,800 | 42,700 | 0.7 |
| 03/04/2026 |
3.60
|
1,063,400 | 3.52 | 3.62 | 3.52 | 265,600 | 1,900 | 0.9 |
| 02/04/2026 |
3.52
|
948,000 | 3.50 | 3.55 | 3.46 | 265,900 | 53,500 | 0.9 |
| 01/04/2026 |
3.57
|
1,086,500 | 3.65 | 3.70 | 3.53 | 0 | 32,500 | -0.1 |
| 31/03/2026 |
3.61
|
1,201,300 | 3.62 | 3.65 | 3.54 | 85,500 | 83,600 | 0.0 |
| 30/03/2026 |
3.62
|
2,224,800 | 3.43 | 3.70 | 3.39 | 375,600 | 71,500 | 1.0 |
| 27/03/2026 |
3.48
|
2,307,000 | 3.32 | 3.54 | 3.32 | 375,600 | 71,500 | 1.0 |
| 26/03/2026 |
3.31
|
881,400 | 3.40 | 3.44 | 3.31 | 176,700 | 70,500 | 0.4 |
| 25/03/2026 |
3.35
|
1,260,900 | 3.26 | 3.37 | 3.23 | 234,400 | 88,500 | 0.5 |
| 24/03/2026 |
3.23
|
812,500 | 3.25 | 3.38 | 3.20 | 45,000 | 307,600 | -0.8 |
| 23/03/2026 |
3.18
|
1,446,900 | 3.32 | 3.33 | 3.15 | 45,000 | 307,600 | -0.8 |
| 20/03/2026 |
3.38
|
1,284,900 | 3.38 | 3.42 | 3.20 | 180,900 | 19,900 | 0.5 |
| 19/03/2026 |
3.38
|
836,100 | 3.33 | 3.42 | 3.30 | 175,400 | 55,000 | 0.4 |
| 18/03/2026 |
3.34
|
1,037,400 | 3.41 | 3.46 | 3.30 | 3,800 | 102,800 | -0.3 |
| 17/03/2026 |
3.40
|
764,900 | 3.48 | 3.49 | 3.40 | 172,800 | 201,000 | -0.1 |
| 16/03/2026 |
3.46
|
1,222,600 | 3.35 | 3.53 | 3.35 | 76,500 | 147,600 | -0.2 |
| 13/03/2026 |
3.33
|
1,223,900 | 3.35 | 3.50 | 3.31 | 76,500 | 147,600 | -0.2 |
| 12/03/2026 |
3.35
|
858,200 | 3.44 | 3.44 | 3.32 | 104,500 | 7,500 | 0.3 |
| 11/03/2026 |
3.41
|
1,734,000 | 3.20 | 3.42 | 3.17 | 343,600 | 3,900 | 1.1 |
| 10/03/2026 |
3.20
|
1,979,500 | 3.23 | 3.28 | 3.08 | 100 | 26,400 | -0.1 |
| 09/03/2026 |
3.23
|
1,751,200 | 3.24 | 3.31 | 3.23 | 100 | 26,400 | -0.1 |
| 06/03/2026 |
3.47
|
847,900 | 3.57 | 3.68 | 3.45 | 200 | 0 | 0.0 |
| 05/03/2026 |
3.55
|
687,700 | 3.53 | 3.65 | 3.52 | 73,300 | 12,400 | 0.2 |
| 04/03/2026 |
3.52
|
2,080,300 | 3.60 | 3.63 | 3.37 | 265,600 | 1,900 | 0.9 |
| 03/03/2026 |
3.61
|
1,025,000 | 3.61 | 3.70 | 3.61 | 12,400 | 73,800 | -0.2 |
| 02/03/2026 |
3.61
|
2,522,100 | 3.78 | 3.79 | 3.60 | 50,500 | 90,000 | -0.2 |
| 27/02/2026 |
3.84
|
1,478,600 | 3.91 | 3.91 | 3.82 | 1,200 | 140,100 | -0.5 |
| 26/02/2026 |
3.90
|
970,300 | 3.94 | 3.94 | 3.88 | 0 | 60,200 | -0.2 |
| 25/02/2026 |
3.94
|
707,700 | 3.95 | 3.97 | 3.91 | 35,300 | 0 | 0.1 |
| 24/02/2026 |
3.93
|
924,700 | 3.93 | 3.96 | 3.90 | 162,400 | 1,500 | 0.6 |
| 23/02/2026 |
3.93
|
506,000 | 3.89 | 4 | 3.88 | 46,900 | 15,300 | 0.1 |
| 13/02/2026 |
3.85
|
772,100 | 3.86 | 3.88 | 3.83 | 0 | 31,900 | -0.1 |
| 12/02/2026 |
3.86
|
490,300 | 3.94 | 3.94 | 3.86 | 200 | 0 | 0.0 |
| 11/02/2026 |
3.88
|
665,500 | 3.81 | 3.95 | 3.81 | 44,400 | 15,800 | 0.1 |
| 10/02/2026 |
3.81
|
849,300 | 3.83 | 3.89 | 3.80 | 32,700 | 25,500 | 0.0 |
| 09/02/2026 |
3.81
|
985,500 | 3.87 | 3.91 | 3.81 | 13,000 | 131,300 | -0.5 |
| 06/02/2026 |
3.85
|
1,640,700 | 3.99 | 4 | 3.85 | 13,000 | 131,300 | -0.5 |
| 05/02/2026 |
3.96
|
958,300 | 4.08 | 4.09 | 3.96 | 22,500 | 138,000 | -0.5 |
| 04/02/2026 |
4.04
|
1,272,000 | 4.05 | 4.09 | 4.01 | 265,900 | 53,500 | 0.9 |
| 03/02/2026 |
4.03
|
2,123,500 | 4.14 | 4.21 | 4 | 50,500 | 90,000 | -0.2 |
| 02/02/2026 |
4.12
|
1,884,400 | 4.36 | 4.37 | 4.10 | 165,900 | 32,800 | 0.6 |
| 30/01/2026 |
4.33
|
4,064,200 | 4.05 | 4.33 | 4 | 114,900 | 14,400 | 0.4 |
| 29/01/2026 |
4.05
|
1,528,000 | 3.94 | 4.05 | 3.94 | 100,700 | 83,000 | 0.1 |
| 28/01/2026 |
3.94
|
795,500 | 3.94 | 4.03 | 3.90 | 25,600 | 6,500 | 0.1 |
| 27/01/2026 |
3.93
|
1,217,000 | 3.91 | 4.05 | 3.88 | 34,700 | 53,200 | -0.1 |
| 26/01/2026 |
3.90
|
2,407,100 | 4.05 | 4.08 | 3.85 | 94,500 | 30,800 | 0.2 |
| 23/01/2026 |
4.02
|
1,617,400 | 4.21 | 4.21 | 4.02 | 6,700 | 107,900 | -0.4 |
| 22/01/2026 |
4.15
|
1,416,000 | 4.18 | 4.25 | 4.13 | 52,000 | 223,900 | -0.7 |
| 21/01/2026 |
4.18
|
3,992,300 | 4.50 | 4.50 | 4.10 | 35,800 | 414,500 | -1.7 |
| 20/01/2026 |
4.24
|
1,756,100 | 4.10 | 4.24 | 4.06 | 75,900 | 12,800 | 0.3 |
| 19/01/2026 |
3.97
|
1,807,900 | 3.97 | 4.08 | 3.95 | 251,900 | 126,000 | 0.5 |
| 16/01/2026 |
3.96
|
1,411,400 | 4 | 4.03 | 3.96 | 6,600 | 7,100 | -0.0 |
| 15/01/2026 |
4
|
2,425,300 | 3.99 | 4.03 | 3.91 | 372,000 | 212,600 | 0.6 |
| 14/01/2026 |
4
|
1,798,900 | 3.99 | 4.06 | 3.97 | 200,200 | 3,900 | 0.8 |
| 13/01/2026 |
4
|
972,300 | 4.05 | 4.10 | 3.99 | 0 | 156,700 | -0.6 |
| 12/01/2026 |
4
|
2,364,900 | 3.91 | 4.10 | 3.91 | 222,100 | 160,200 | 0.2 |
| 09/01/2026 |
3.91
|
2,974,800 | 4.15 | 4.22 | 3.89 | 0 | 1,500 | -0.0 |
| 08/01/2026 |
4.15
|
1,282,900 | 4.16 | 4.26 | 4.14 | 80,300 | 1,300 | 0.3 |
| 07/01/2026 |
4.24
|
1,156,400 | 4.15 | 4.24 | 4.10 | 232,400 | 0 | 1.0 |
| 06/01/2026 |
4.15
|
1,204,000 | 4.25 | 4.30 | 4 | 500 | 100 | 0.0 |
| 05/01/2026 |
4.25
|
725,300 | 4.32 | 4.35 | 4.22 | 2,300 | 0 | 0.0 |
| 31/12/2025 |
4.32
|
1,200,100 | 4.40 | 4.40 | 4.25 | 0 | 32,500 | -0.1 |
| 30/12/2025 |
4.22
|
970,200 | 4.25 | 4.27 | 4.20 | 0 | 35,600 | -0.2 |
| 29/12/2025 |
4.22
|
1,559,500 | 4.40 | 4.40 | 4.20 | 0 | 267,500 | -1.2 |
| 26/12/2025 |
4.33
|
2,562,500 | 4.41 | 4.44 | 4.20 | 32,200 | 107,400 | -0.3 |
| 25/12/2025 |
4.44
|
1,060,500 | 4.46 | 4.51 | 4.44 | 35,400 | 125,800 | -0.4 |
| 24/12/2025 |
4.47
|
1,703,800 | 4.46 | 4.59 | 4.44 | 270,700 | 168,300 | 0.4 |
| 23/12/2025 |
4.46
|
1,124,600 | 4.50 | 4.55 | 4.46 | 81,300 | 75,600 | 0.0 |
| 22/12/2025 |
4.50
|
873,700 | 4.41 | 4.50 | 4.41 | 129,100 | 27,300 | 0.5 |
| 19/12/2025 |
4.41
|
2,126,400 | 4.52 | 4.52 | 4.40 | 36,900 | 278,500 | -1.1 |
| 18/12/2025 |
4.52
|
978,300 | 4.55 | 4.55 | 4.46 | 17,100 | 168,300 | -0.7 |
| 17/12/2025 |
4.52
|
955,900 | 4.54 | 4.58 | 4.50 | 1,500 | 121,400 | -0.5 |
| 16/12/2025 |
4.52
|
2,711,600 | 4.50 | 4.58 | 4.40 | 451,500 | 283,500 | 0.8 |
| 15/12/2025 |
4.50
|
1,777,000 | 4.54 | 4.60 | 4.49 | 160,400 | 64,000 | 0.4 |
| 12/12/2025 |
4.52
|
5,574,300 | 4.97 | 4.99 | 4.52 | 86,700 | 620,300 | -2.5 |
| 11/12/2025 |
4.86
|
4,239,200 | 4.90 | 5.05 | 4.82 | 385,300 | 102,200 | 1.4 |
| 10/12/2025 |
4.81
|
7,939,500 | 4.70 | 4.97 | 4.59 | 69,000 | 136,400 | -0.3 |
| 09/12/2025 |
4.65
|
3,216,700 | 4.48 | 4.72 | 4.43 | 618,300 | 62,400 | 2.5 |
| 08/12/2025 |
4.47
|
1,462,500 | 4.48 | 4.55 | 4.42 | 102,200 | 87,500 | 0.1 |
| 05/12/2025 |
4.48
|
1,718,700 | 4.58 | 4.65 | 4.48 | 138,800 | 86,300 | 0.2 |
| 04/12/2025 |
4.57
|
2,319,400 | 4.75 | 4.75 | 4.55 | 36,300 | 44,700 | -0.0 |
| 03/12/2025 |
4.60
|
1,830,700 | 4.35 | 4.60 | 4.35 | 113,000 | 62,700 | 0.2 |
| 02/12/2025 |
4.30
|
1,671,400 | 4.40 | 4.44 | 4.30 | 100,800 | 84,200 | 0.1 |