| 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) |
-0.01 | -0.25% | 128,700 | 0 | 0 |
3.91
4.04
3.98
|
|
2 tháng
(2026-03-02) |
-0.02 | -0.50% | 320,100 | 0 | 0 |
3.72
4.09
3.98
|
|
3 tháng
(2026-01-29) |
0 | 0% | 460,500 | 0 | 0 |
3.72
4.09
3.98
|
|
6 tháng
(2025-10-31) |
-0.11 | -2.69% | 1,046,600 | -700 | -0.0 |
3.72
4.14
3.98
|
|
12 tháng
(2025-05-05) |
0 | -0.02% | 4,461,900 | -500 | -0.0 |
3.72
4.28
3.98
|
|
24 tháng
(2024-05-09) |
-0.39 | -8.95% | 6,818,400 | -11,800 | -0.0 |
3.68
4.41
3.98
|
|
36 tháng
(2023-05-15) |
0.12 | 3.19% | 15,599,400 | -32,000 | -0.1 |
3.68
5.27
3.98
|
|
60 tháng
(2021-05-25) |
-1.20 | -23.16% | 75,540,300 | 140,313 | 1.5 |
3.29
8.46
3.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 28/04/2026 |
3.98
|
200 | 3.97 | 3.98 | 3.97 | 0 | 0 | 0 |
| 27/04/2026 |
3.95
|
700 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 24/04/2026 |
3.95
|
700 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 23/04/2026 |
3.97
|
700 | 3.95 | 3.97 | 3.95 | 0 | 0 | 0 |
| 22/04/2026 |
3.97
|
4,400 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 21/04/2026 |
3.99
|
3,400 | 3.95 | 3.99 | 3.89 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
800 | 3.95 | 4 | 3.87 | 0 | 0 | 0 |
| 17/04/2026 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 16/04/2026 |
3.99
|
2,100 | 4 | 4 | 3.91 | 0 | 200 | 0 |
| 15/04/2026 |
3.99
|
300 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 |
| 14/04/2026 |
3.97
|
6,800 | 3.89 | 3.97 | 3.88 | 200 | 0 | 0 |
| 13/04/2026 |
3.97
|
400 | 4.09 | 4.09 | 3.97 | 0 | 0 | 0 |
| 10/04/2026 |
3.97
|
700 | 3.95 | 3.97 | 3.95 | 0 | 0 | 0 |
| 09/04/2026 |
3.97
|
12,900 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 08/04/2026 |
3.99
|
15,000 | 4 | 4.02 | 3.98 | 0 | 0 | 0 |
| 07/04/2026 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/04/2026 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 03/04/2026 |
3.98
|
4,300 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 02/04/2026 |
3.91
|
700 | 3.90 | 3.91 | 3.90 | 0 | 0 | 0 |
| 01/04/2026 |
3.95
|
4,300 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 31/03/2026 |
3.95
|
4,600 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 30/03/2026 |
3.99
|
63,800 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
| 27/03/2026 |
3.99
|
4,000 | 3.97 | 3.99 | 3.96 | 0 | 0 | 0 |
| 26/03/2026 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/03/2026 |
3.99
|
1,900 | 3.92 | 4.04 | 3.80 | 0 | 0 | 0 |
| 24/03/2026 |
3.92
|
9,300 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 |
| 23/03/2026 |
3.92
|
4,300 | 3.91 | 3.95 | 3.78 | 0 | 0 | 0 |
| 20/03/2026 |
3.72
|
28,300 | 3.89 | 4.10 | 3.72 | 0 | 0 | 0 |
| 19/03/2026 |
3.95
|
3,300 | 3.91 | 3.99 | 3.90 | 0 | 0 | 0 |
| 18/03/2026 |
4.09
|
11,200 | 4 | 4.10 | 3.85 | 0 | 0 | 0 |
| 17/03/2026 |
3.98
|
1,700 | 3.90 | 3.98 | 3.82 | 0 | 0 | 0 |
| 16/03/2026 |
3.90
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/03/2026 |
3.90
|
12,300 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
| 12/03/2026 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/03/2026 |
4
|
60,600 | 3.85 | 4 | 3.74 | 0 | 0 | 0 |
| 10/03/2026 |
3.85
|
8,100 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
| 09/03/2026 |
3.90
|
6,600 | 4.15 | 4.15 | 3.67 | 0 | 0 | 0 |
| 06/03/2026 |
3.90
|
12,100 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 |
| 05/03/2026 |
3.90
|
9,100 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 04/03/2026 |
4
|
6,800 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
3.92
|
3,400 | 4 | 4 | 3.92 | 0 | 0 | 0 |
| 02/03/2026 |
4
|
7,500 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
5,800 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
| 26/02/2026 |
4.01
|
11,600 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 |
| 25/02/2026 |
3.98
|
3,100 | 3.92 | 4.01 | 3.91 | 0 | 0 | 0 |
| 24/02/2026 |
4.05
|
2,800 | 4 | 4.05 | 3.96 | 0 | 0 | 0 |
| 23/02/2026 |
4.08
|
4,500 | 4.02 | 4.08 | 3.98 | 0 | 0 | 0 |
| 13/02/2026 |
4.04
|
1,700 | 3.85 | 4.04 | 3.77 | 0 | 0 | 0 |
| 12/02/2026 |
4.04
|
700 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/02/2026 |
3.96
|
14,500 | 3.93 | 3.96 | 3.88 | 0 | 0 | 0 |
| 09/02/2026 |
3.94
|
12,600 | 3.94 | 3.95 | 3.80 | 0 | 0 | 0 |
| 06/02/2026 |
3.95
|
1,200 | 3.92 | 3.97 | 3.85 | 0 | 0 | 0 |
| 05/02/2026 |
3.94
|
3,300 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
| 04/02/2026 |
3.97
|
1,300 | 3.91 | 3.97 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
3.99
|
4,800 | 3.96 | 4.03 | 3.92 | 0 | 0 | 0 |
| 02/02/2026 |
3.96
|
6,700 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
| 30/01/2026 |
4.07
|
31,600 | 3.78 | 4.10 | 3.72 | 0 | 0 | 0 |
| 29/01/2026 |
3.98
|
33,400 | 3.90 | 3.98 | 3.73 | 0 | 0 | 0 |
| 28/01/2026 |
3.99
|
1,500 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 27/01/2026 |
4
|
2,200 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 26/01/2026 |
4
|
2,700 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2026 |
4.04
|
4,800 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
| 21/01/2026 |
4.06
|
1,800 | 4.02 | 4.08 | 4 | 0 | 0 | 0 |
| 20/01/2026 |
4.01
|
10,600 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 |
| 19/01/2026 |
4.02
|
2,100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 16/01/2026 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/01/2026 |
4.02
|
15,200 | 4.01 | 4.02 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.01
|
13,300 | 4 | 4.01 | 4 | 0 | 400 | -0.0 |
| 13/01/2026 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/01/2026 |
4
|
3,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2026 |
4.03
|
5,900 | 4.03 | 4.05 | 3.83 | 0 | 0 | 0 |
| 08/01/2026 |
4.05
|
5,000 | 4.04 | 4.05 | 4 | 0 | 0 | 0 |
| 07/01/2026 |
4.04
|
14,100 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 |
| 06/01/2026 |
3.98
|
2,600 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 05/01/2026 |
3.96
|
19,100 | 3.96 | 3.96 | 3.80 | 0 | 200 | -0.0 |
| 31/12/2025 |
3.92
|
3,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/12/2025 |
4
|
12,100 | 4.05 | 4.09 | 3.80 | 0 | 0 | 0 |
| 29/12/2025 |
3.83
|
34,000 | 4 | 4 | 3.83 | 0 | 0 | 0 |
| 26/12/2025 |
4
|
4,300 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 25/12/2025 |
4.08
|
6,400 | 4 | 4.09 | 3.99 | 0 | 0 | 0 |
| 24/12/2025 |
3.90
|
12,000 | 3.96 | 4.11 | 3.86 | 0 | 0 | 0 |
| 23/12/2025 |
4.10
|
4,400 | 4.05 | 4.14 | 3.99 | 0 | 0 | 0 |
| 22/12/2025 |
4.05
|
68,500 | 4 | 4.14 | 3.99 | 0 | 0 | 0 |
| 19/12/2025 |
4
|
5,700 | 3.99 | 4 | 3.94 | 0 | 0 | 0 |
| 18/12/2025 |
4
|
10,500 | 4 | 4 | 3.89 | 0 | 0 | 0 |
| 17/12/2025 |
4.04
|
2,700 | 4.04 | 4.05 | 3.77 | 0 | 0 | 0 |
| 16/12/2025 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 15/12/2025 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/12/2025 |
4.04
|
1,600 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
| 11/12/2025 |
4.05
|
1,600 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
| 10/12/2025 |
4.05
|
3,200 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 09/12/2025 |
4.09
|
800 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 |
| 08/12/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/12/2025 |
3.97
|
42,100 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 04/12/2025 |
4.08
|
12,100 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
| 03/12/2025 |
4.11
|
6,900 | 4.14 | 4.22 | 4.09 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
3.95
|
5,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |