| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.13 | -3.02% | 801,900 | 7,800 | 0 |
4.11
4.31
4.26
|
|
2 tháng
(2026-04-13) |
-0.60 | -12.55% | 3,134,600 | 8,100 | 0 |
4.11
5
4.26
|
|
3 tháng
(2026-03-16) |
-1.32 | -24% | 3,952,900 | 1,900 | 0.0 |
4.11
5.50
4.26
|
|
6 tháng
(2025-12-15) |
-2.12 | -33.65% | 9,622,400 | -25,600 | -0.1 |
4.11
6.52
4.26
|
|
12 tháng
(2025-06-17) |
-0.03 | -0.71% | 31,898,100 | 24,500 | -0.2 |
4.10
8.33
4.26
|
|
24 tháng
(2024-06-24) |
-1.02 | -19.62% | 39,627,200 | 14,788 | -0.3 |
3.82
8.33
4.26
|
|
36 tháng
(2023-06-28) |
-1.37 | -24.68% | 72,800,400 | -57,712 | -0.6 |
3.75
8.33
4.26
|
|
60 tháng
(2021-07-08) |
-3.81 | -47.70% | 319,402,100 | -1,007,462 | -5.6 |
3.44
18.60
4.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.26
|
37,400 | 4.17 | 4.26 | 4.11 | 0 | 0 | 0 |
| 11/06/2026 |
4.18
|
9,600 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 |
| 10/06/2026 |
4.19
|
88,700 | 4.18 | 4.19 | 4.06 | 0 | 0 | 0 |
| 09/06/2026 |
4.18
|
13,300 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
| 08/06/2026 |
4.21
|
11,400 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 |
| 05/06/2026 |
4.22
|
63,000 | 4.16 | 4.23 | 4.15 | 0 | 0 | 0 |
| 04/06/2026 |
4.22
|
13,400 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 |
| 03/06/2026 |
4.23
|
125,400 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| 02/06/2026 |
4.21
|
81,100 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 01/06/2026 |
4.21
|
13,400 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
| 29/05/2026 |
4.16
|
25,300 | 4.18 | 4.25 | 4.10 | 0 | 0 | 0 |
| 28/05/2026 |
4.21
|
2,900 | 4.26 | 4.26 | 4.20 | 0 | 300 | 0 |
| 27/05/2026 |
4.26
|
20,900 | 4.25 | 4.26 | 4.23 | 0 | 1,700 | 0 |
| 26/05/2026 |
4.25
|
12,400 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 25/05/2026 |
4.18
|
13,400 | 4.29 | 4.29 | 4.10 | 1,700 | 700 | 0 |
| 22/05/2026 |
4.11
|
29,200 | 4.15 | 4.50 | 4.01 | 0 | 0 | 0 |
| 21/05/2026 |
4.22
|
53,300 | 4.20 | 4.22 | 4.02 | 5,400 | 0 | 0 |
| 20/05/2026 |
4.20
|
38,400 | 4.29 | 4.29 | 4.20 | 5,500 | 0 | 0 |
| 19/05/2026 |
4.30
|
25,600 | 4.21 | 4.33 | 4.20 | 0 | 1,900 | 0 |
| 18/05/2026 |
4.20
|
47,500 | 4.26 | 4.32 | 4.16 | 1,600 | 5,200 | 0 |
| 15/05/2026 |
4.30
|
15,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.30
|
40,600 | 4.22 | 4.31 | 4.22 | 3,400 | 0 | 0 |
| 13/05/2026 |
4.31
|
57,500 | 4.20 | 4.32 | 4.19 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
31,100 | 4.26 | 4.35 | 4.26 | 0 | 1,100 | 0 |
| 11/05/2026 |
4.30
|
152,200 | 4.40 | 4.47 | 4.28 | 3,600 | 0 | 0 |
| 08/05/2026 |
4.40
|
31,700 | 4.40 | 4.57 | 4.26 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
229,800 | 4.50 | 4.56 | 4.19 | 1,000 | 4,000 | 0 |
| 06/05/2026 |
4.50
|
60,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
209,200 | 4.58 | 4.60 | 4.26 | 0 | 0 | 0 |
| 04/05/2026 |
4.58
|
65,200 | 4.59 | 4.64 | 4.53 | 0 | 0 | 0 |
| 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 |
| 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 |