| 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) |
0.06 | 1.52% | 132,000 | 0 | 0 |
3.89
4.10
4
|
|
2 tháng
(2026-04-13) |
0.04 | 1.01% | 275,000 | 0 | 0 |
3.89
4.10
4
|
|
3 tháng
(2026-03-16) |
0.11 | 2.82% | 447,900 | 0 | 0 |
3.72
4.10
4
|
|
6 tháng
(2025-12-15) |
-0.03 | -0.74% | 984,100 | -600 | -0.0 |
3.72
4.10
4
|
|
12 tháng
(2025-06-17) |
0.20 | 5.26% | 4,026,900 | -500 | -0.0 |
3.72
4.28
4
|
|
24 tháng
(2024-06-24) |
-0.27 | -6.22% | 6,620,400 | -11,800 | -0.0 |
3.68
4.35
4
|
|
36 tháng
(2023-06-28) |
-0.27 | -6.22% | 14,096,300 | -14,100 | -0.0 |
3.68
5.27
4
|
|
60 tháng
(2021-07-08) |
-1.19 | -22.94% | 70,413,700 | 135,213 | 1.5 |
3.29
8.46
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4
|
1,400 | 3.93 | 4.05 | 3.93 | 0 | 0 | 0 |
| 11/06/2026 |
4.01
|
1,900 | 4.04 | 4.05 | 3.93 | 0 | 0 | 0 |
| 10/06/2026 |
4.09
|
600 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
| 09/06/2026 |
4
|
8,200 | 3.91 | 4 | 3.90 | 0 | 0 | 0 |
| 08/06/2026 |
3.99
|
8,600 | 3.93 | 4.05 | 3.85 | 0 | 0 | 0 |
| 05/06/2026 |
3.90
|
13,100 | 3.90 | 4.04 | 3.84 | 0 | 0 | 0 |
| 04/06/2026 |
3.89
|
6,500 | 3.84 | 3.89 | 3.82 | 0 | 0 | 0 |
| 03/06/2026 |
4.04
|
10,100 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |
| 02/06/2026 |
4.04
|
12,200 | 3.81 | 4.04 | 3.73 | 0 | 0 | 0 |
| 01/06/2026 |
4
|
12,600 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
| 29/05/2026 |
4.10
|
16,500 | 3.90 | 4.10 | 3.88 | 0 | 0 | 0 |
| 28/05/2026 |
4
|
800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/05/2026 |
4
|
1,900 | 3.88 | 4 | 3.87 | 0 | 0 | 0 |
| 26/05/2026 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 25/05/2026 |
4.01
|
1,800 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
| 22/05/2026 |
4.03
|
12,700 | 3.81 | 4.03 | 3.81 | 0 | 0 | 0 |
| 21/05/2026 |
3.96
|
1,100 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
| 20/05/2026 |
3.89
|
200 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
| 19/05/2026 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 18/05/2026 |
3.97
|
11,300 | 3.91 | 3.97 | 3.90 | 0 | 0 | 0 |
| 15/05/2026 |
3.95
|
300 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
| 14/05/2026 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 13/05/2026 |
3.95
|
11,600 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
3.90
|
2,000 | 3.92 | 3.97 | 3.90 | 0 | 0 | 0 |
| 11/05/2026 |
3.93
|
5,700 | 3.81 | 3.93 | 3.80 | 0 | 0 | 0 |
| 08/05/2026 |
3.94
|
2,200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 07/05/2026 |
3.94
|
8,900 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 06/05/2026 |
4
|
12,000 | 4.04 | 4.04 | 3.91 | 0 | 0 | 0 |
| 05/05/2026 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 04/05/2026 |
3.99
|
92,200 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 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 |
| 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 |