| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -5.66% | 70,600 | 0 | 0 |
4.80
5.40
5.10
|
|
2 tháng
(2026-01-19) |
-0.50 | -9.09% | 176,900 | 0 | 0 |
4.80
5.50
5.10
|
|
3 tháng
(2025-12-18) |
0.40 | 8.70% | 312,800 | 400 | 0.0 |
4.60
5.80
5.10
|
|
6 tháng
(2025-09-19) |
0 | 0% | 451,000 | 400 | 0.0 |
4
5.80
5.10
|
|
12 tháng
(2025-03-24) |
0 | 0% | 1,073,000 | 400 | 0.0 |
3.60
5.80
5.10
|
|
24 tháng
(2024-03-28) |
-1.60 | -24.24% | 2,241,475 | 400 | 0.0 |
3.60
7.10
5.10
|
|
36 tháng
(2023-04-03) |
-2.90 | -36.71% | 6,626,428 | -720 | -0.0 |
3.60
8.30
5.10
|
|
60 tháng
(2021-04-13) |
-2.21 | -30.66% | 24,787,113 | 4,180 | 0.1 |
3.60
36.39
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
5.10
|
26,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/03/2026 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
4,600 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
4,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
8,900 | 4.30 | 5.10 | 4.30 | 0 | 0 | 0 |
| 09/03/2026 |
5
|
34,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
4,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
2,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
3,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/03/2026 |
5.20
|
200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/02/2026 |
5.10
|
1,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/02/2026 |
5.30
|
1,900 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 13/02/2026 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5
|
3,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/02/2026 |
4.90
|
1,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
4,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
2,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.10
|
4,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/02/2026 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/02/2026 |
5.30
|
3,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/01/2026 |
5.20
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/01/2026 |
5
|
4,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5.30
|
1,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
6,700 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 22/01/2026 |
5.30
|
2,400 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
16,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.30
|
6,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/01/2026 |
5.50
|
40,400 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
5.70
|
2,800 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.60
|
500 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/01/2026 |
5.50
|
1,900 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/01/2026 |
5.80
|
400 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.40
|
13,800 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
| 09/01/2026 |
5.70
|
7,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/01/2026 |
5.70
|
2,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/01/2026 |
5.60
|
2,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/01/2026 |
5.70
|
200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/01/2026 |
5.50
|
12,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 31/12/2025 |
5.60
|
3,200 | 5.50 | 5.60 | 5.50 | 200 | 0 | 0.0 |
| 30/12/2025 |
5.50
|
16,000 | 5.30 | 5.60 | 5.30 | 200 | 0 | 0.0 |
| 29/12/2025 |
5.30
|
10,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/12/2025 |
5.30
|
15,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/12/2025 |
5.20
|
15,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/12/2025 |
5.10
|
6,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/12/2025 |
5
|
10,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5.10
|
7,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
4.60
|
6,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
3,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.90
|
11,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/12/2025 |
4.90
|
9,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4
|
15,600 | 5 | 5.10 | 4 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
1,500 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 10/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/12/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/12/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/12/2025 |
4.90
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/12/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/11/2025 |
5
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/11/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/11/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/11/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/11/2025 |
4.80
|
1,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/11/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2025 |
5.20
|
1,100 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/11/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/11/2025 |
4.90
|
600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2025 |
4.80
|
2,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5
|
13,400 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 06/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2025 |
5.10
|
1,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/11/2025 |
5.10
|
900 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
1,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2025 |
4.50
|
10,600 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 30/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/10/2025 |
5
|
300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/10/2025 |
4.50
|
12,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/10/2025 |
4.70
|
4,800 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
1,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/10/2025 |
4.50
|
17,800 | 4.90 | 5 | 4.30 | 0 | 0 | 0 |