| 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) |
-0.80 | -15.24% | 1,970,500 | -4,100 | 0 |
4.45
5.30
4.58
|
|
2 tháng
(2026-03-02) |
-0.98 | -18.05% | 3,116,700 | -9,000 | -0.0 |
4.45
5.63
4.58
|
|
3 tháng
(2026-01-29) |
-1.10 | -19.82% | 3,930,800 | -24,100 | -0.1 |
4.45
5.63
4.58
|
|
6 tháng
(2025-10-31) |
-1.35 | -23.28% | 20,166,800 | -16,200 | -0.0 |
4.45
8.33
4.58
|
|
12 tháng
(2025-05-05) |
0.35 | 8.54% | 31,405,600 | 21,800 | -0.2 |
4.10
8.33
4.58
|
|
24 tháng
(2024-05-09) |
-0.05 | -1.11% | 41,130,500 | -15,012 | -0.4 |
3.82
8.33
4.58
|
|
36 tháng
(2023-05-15) |
-0.33 | -6.90% | 83,362,300 | -38,212 | -0.5 |
3.75
8.33
4.58
|
|
60 tháng
(2021-05-25) |
-3.54 | -44.32% | 339,896,600 | -1,066,262 | -6.1 |
3.44
18.60
4.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.58
|
41,100 | 4.60 | 4.60 | 4.50 | 0 | 400 | 0 |
| 28/04/2026 |
4.45
|
229,600 | 4.76 | 4.76 | 4.43 | 900 | 0 | 0 |
| 27/04/2026 |
4.76
|
63,700 | 5 | 5 | 4.72 | 300 | 0 | 0 |
| 24/04/2026 |
4.76
|
63,700 | 5 | 5 | 4.72 | 300 | 0 | 0 |
| 23/04/2026 |
5
|
36,700 | 5.10 | 5.10 | 4.90 | 0 | 200 | 0 |
| 22/04/2026 |
5
|
369,000 | 4.58 | 5 | 4.55 | 0 | 0 | 0 |
| 21/04/2026 |
4.89
|
18,100 | 4.83 | 4.92 | 4.65 | 0 | 0 | 0 |
| 20/04/2026 |
4.83
|
143,500 | 4.53 | 4.84 | 4.53 | 3,900 | 300 | 0 |
| 17/04/2026 |
4.53
|
46,100 | 4.59 | 4.66 | 4.52 | 0 | 300 | 0 |
| 16/04/2026 |
4.52
|
144,700 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
| 15/04/2026 |
4.70
|
107,500 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
| 14/04/2026 |
4.76
|
260,500 | 4.78 | 4.94 | 4.45 | 0 | 2,700 | 0 |
| 13/04/2026 |
4.78
|
92,600 | 4.68 | 4.90 | 4.68 | 500 | 900 | 0 |
| 10/04/2026 |
4.90
|
140,700 | 5.01 | 5.01 | 4.47 | 0 | 4,800 | 0 |
| 09/04/2026 |
4.80
|
113,000 | 5.18 | 5.30 | 4.78 | 900 | 100 | 0 |
| 08/04/2026 |
5.13
|
42,900 | 5.30 | 5.33 | 5.13 | 500 | 1,100 | 0 |
| 07/04/2026 |
5.30
|
11,800 | 5.05 | 5.30 | 5.05 | 100 | 0 | 0 |
| 06/04/2026 |
5.24
|
3,700 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 03/04/2026 |
5.24
|
8,600 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 02/04/2026 |
5.24
|
11,800 | 5.22 | 5.29 | 5.22 | 0 | 0 | 0 |
| 01/04/2026 |
5.21
|
34,200 | 5.27 | 5.27 | 5.21 | 0 | 1,500 | 0 |
| 31/03/2026 |
5.27
|
2,500 | 5.29 | 5.29 | 5.20 | 0 | 1,100 | 0 |
| 30/03/2026 |
5.25
|
25,600 | 5.20 | 5.25 | 5.02 | 1,500 | 0 | 0 |
| 27/03/2026 |
5.20
|
137,700 | 5.18 | 5.20 | 5.15 | 2,200 | 2,200 | 0 |
| 26/03/2026 |
5.18
|
22,100 | 5.20 | 5.20 | 5.15 | 0 | 1,100 | 0 |
| 25/03/2026 |
5.16
|
70,100 | 5.15 | 5.36 | 5.13 | 1,700 | 500 | 0 |
| 24/03/2026 |
5.15
|
20,600 | 5.30 | 5.48 | 5.04 | 0 | 1,400 | 0 |
| 23/03/2026 |
5.19
|
25,100 | 5.34 | 5.34 | 5.01 | 4,200 | 3,800 | 0 |
| 20/03/2026 |
5.29
|
35,300 | 5.18 | 5.29 | 5.11 | 0 | 0 | 0 |
| 19/03/2026 |
5.18
|
12,100 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
| 18/03/2026 |
5.41
|
37,700 | 5.31 | 5.41 | 5.20 | 0 | 0 | 0 |
| 17/03/2026 |
5.45
|
22,800 | 5.50 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 16/03/2026 |
5.50
|
40,000 | 5.30 | 5.50 | 5.28 | 400 | 300 | 0.0 |
| 13/03/2026 |
5.28
|
85,200 | 5.20 | 5.35 | 4.91 | 400 | 300 | 0.0 |
| 12/03/2026 |
5.27
|
21,800 | 5.30 | 5.31 | 5.20 | 0 | 0 | 0 |
| 11/03/2026 |
5.27
|
16,000 | 5.28 | 5.28 | 5.07 | 0 | 0 | 0 |
| 10/03/2026 |
5.20
|
91,600 | 5.08 | 5.39 | 5.08 | 0 | 3,300 | -0.0 |
| 09/03/2026 |
5.08
|
85,500 | 5.46 | 5.46 | 5.08 | 0 | 3,300 | -0.0 |
| 06/03/2026 |
5.46
|
18,900 | 5.27 | 5.47 | 5.27 | 0 | 300 | -0.0 |
| 05/03/2026 |
5.63
|
58,500 | 5.01 | 5.63 | 5.01 | 100 | 0 | 0.0 |
| 04/03/2026 |
5.27
|
129,000 | 5.40 | 5.40 | 5.15 | 2,400 | 0 | 0.0 |
| 03/03/2026 |
5.40
|
162,900 | 5.42 | 5.43 | 5.23 | 0 | 0 | 0 |
| 02/03/2026 |
5.43
|
53,300 | 5.09 | 5.43 | 5.09 | 0 | 0 | 0 |
| 27/02/2026 |
5.44
|
39,900 | 5.44 | 5.47 | 5.33 | 1,200 | 1,500 | -0.0 |
| 26/02/2026 |
5.44
|
62,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.41
|
45,900 | 5.49 | 5.50 | 5.41 | 0 | 500 | -0.0 |
| 24/02/2026 |
5.50
|
56,600 | 5.26 | 5.50 | 5.26 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
110,800 | 5.32 | 5.50 | 5.32 | 4,500 | 500 | 0.0 |
| 13/02/2026 |
5.33
|
31,300 | 5.20 | 5.35 | 5.20 | 0 | 0 | 0 |
| 12/02/2026 |
5.29
|
17,700 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
| 11/02/2026 |
5.33
|
45,500 | 5.35 | 5.40 | 5.10 | 500 | 400 | 0.0 |
| 10/02/2026 |
5.35
|
20,600 | 5.16 | 5.35 | 5.15 | 500 | 7,300 | -0.0 |
| 09/02/2026 |
5.37
|
33,800 | 5.40 | 5.40 | 5.23 | 0 | 5,200 | -0.0 |
| 06/02/2026 |
5.39
|
71,200 | 5.42 | 5.45 | 5.15 | 0 | 5,200 | -0.0 |
| 05/02/2026 |
5.40
|
145,300 | 5.36 | 5.41 | 5.13 | 8,200 | 4,200 | 0.0 |
| 04/02/2026 |
5.51
|
27,300 | 5.54 | 5.54 | 5.38 | 0 | 6,700 | -0.0 |
| 03/02/2026 |
5.54
|
22,800 | 5.50 | 5.54 | 5.48 | 0 | 0 | 0 |
| 02/02/2026 |
5.50
|
43,900 | 5.26 | 5.60 | 5.23 | 1,000 | 1,000 | -0.0 |
| 30/01/2026 |
5.60
|
19,700 | 5.55 | 5.60 | 5.34 | 2,000 | 500 | 0.0 |
| 29/01/2026 |
5.55
|
19,800 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
| 28/01/2026 |
5.55
|
33,400 | 5.60 | 5.60 | 5.40 | 2,000 | 6,700 | -0.0 |
| 27/01/2026 |
5.59
|
23,200 | 5.50 | 5.59 | 5.42 | 500 | 1,700 | -0.0 |
| 26/01/2026 |
5.55
|
14,600 | 5.61 | 5.61 | 5.51 | 500 | 3,000 | -0.0 |
| 23/01/2026 |
5.62
|
26,200 | 5.64 | 5.64 | 5.60 | 500 | 6,700 | -0.0 |
| 22/01/2026 |
5.62
|
48,900 | 5.69 | 5.69 | 5.60 | 0 | 4,100 | -0.0 |
| 21/01/2026 |
5.61
|
78,200 | 5.50 | 5.68 | 5.50 | 1,500 | 300 | 0.0 |
| 20/01/2026 |
5.68
|
49,600 | 5.62 | 5.70 | 5.40 | 1,500 | 0 | 0.0 |
| 19/01/2026 |
5.62
|
58,300 | 5.61 | 5.63 | 5.58 | 500 | 4,500 | -0.0 |
| 16/01/2026 |
5.62
|
41,200 | 5.57 | 5.65 | 5.53 | 1,000 | 1,000 | -0 |
| 15/01/2026 |
5.64
|
66,700 | 5.75 | 5.75 | 5.52 | 8,200 | 7,600 | 0.0 |
| 14/01/2026 |
5.60
|
236,400 | 5.52 | 5.72 | 5.40 | 19,200 | 1,000 | 0.1 |
| 13/01/2026 |
5.68
|
106,300 | 5.75 | 5.75 | 5.59 | 500 | 6,400 | -0.0 |
| 12/01/2026 |
5.68
|
73,700 | 5.75 | 5.97 | 5.50 | 0 | 9,100 | -0.1 |
| 09/01/2026 |
5.60
|
258,700 | 5.92 | 5.96 | 5.55 | 1,800 | 21,600 | -0.1 |
| 08/01/2026 |
5.88
|
237,300 | 6.13 | 6.13 | 5.81 | 1,000 | 0 | 0.0 |
| 07/01/2026 |
6.04
|
80,400 | 6.21 | 6.21 | 5.96 | 500 | 1,900 | -0.0 |
| 06/01/2026 |
6
|
167,100 | 6.10 | 6.15 | 5.98 | 1,000 | 2,400 | -0.0 |
| 05/01/2026 |
6.08
|
178,000 | 6.05 | 6.28 | 6.01 | 0 | 6,100 | -0.0 |
| 31/12/2025 |
6.05
|
161,400 | 6.18 | 6.18 | 6.05 | 1,000 | 5,000 | -0.0 |
| 30/12/2025 |
6.18
|
207,500 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 |
| 29/12/2025 |
6.17
|
82,000 | 6.33 | 6.33 | 6.08 | 0 | 2,000 | -0.0 |
| 26/12/2025 |
6
|
318,400 | 6.12 | 6.15 | 6 | 31,200 | 2,000 | 0.2 |
| 25/12/2025 |
6.13
|
146,800 | 6.10 | 6.18 | 6.10 | 16,300 | 500 | 0.1 |
| 24/12/2025 |
6.10
|
131,400 | 6.12 | 6.27 | 6.05 | 1,500 | 0 | 0.0 |
| 23/12/2025 |
6.15
|
124,600 | 6.16 | 6.39 | 6.11 | 0 | 0 | 0 |
| 22/12/2025 |
6.16
|
171,200 | 6.24 | 6.28 | 6.16 | 600 | 1,300 | -0.0 |
| 19/12/2025 |
6.24
|
171,300 | 6.58 | 6.58 | 6.23 | 2,300 | 1,000 | 0.0 |
| 18/12/2025 |
6.52
|
219,500 | 6.42 | 6.73 | 6.42 | 700 | 15,100 | -0.1 |
| 17/12/2025 |
6.42
|
88,200 | 6.35 | 6.46 | 6.20 | 1,200 | 500 | 0.0 |
| 16/12/2025 |
6.35
|
123,600 | 6.30 | 6.35 | 6.05 | 0 | 0 | 0 |
| 15/12/2025 |
6.30
|
408,600 | 6.35 | 6.78 | 6.06 | 13,400 | 5,000 | 0.1 |
| 12/12/2025 |
6.47
|
232,800 | 6.70 | 6.80 | 6.47 | 5,000 | 2,500 | 0.0 |
| 11/12/2025 |
6.70
|
211,400 | 6.91 | 6.99 | 6.66 | 1,100 | 0 | 0.0 |
| 10/12/2025 |
6.82
|
724,800 | 7.24 | 7.24 | 6.82 | 8,800 | 1,500 | 0.1 |
| 09/12/2025 |
7.31
|
653,300 | 7.60 | 7.80 | 7.31 | 6,500 | 6,600 | -0.0 |
| 08/12/2025 |
7.85
|
831,800 | 8.07 | 8.07 | 7.52 | 6,500 | 700 | 0.0 |
| 05/12/2025 |
8.07
|
536,900 | 8.60 | 8.60 | 8.07 | 3,500 | 1,300 | 0.0 |
| 04/12/2025 |
8.33
|
851,900 | 7.93 | 8.48 | 7.80 | 3,100 | 600 | 0.0 |
| 03/12/2025 |
7.93
|
751,100 | 7.80 | 8.34 | 7.50 | 700 | 500 | 0.0 |
| 02/12/2025 |
7.80
|
679,200 | 8.10 | 8.20 | 7.45 | 800 | 3,900 | -0.0 |