| 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) |
1.29 | 36.03% | 753,300 | -1,300 | 0 |
3.58
5.18
4.96
|
|
2 tháng
(2026-04-13) |
1.67 | 52.19% | 1,117,200 | -1,900 | 0 |
3.12
5.18
4.96
|
|
3 tháng
(2026-03-16) |
0.87 | 21.75% | 1,333,700 | 700 | 0 |
3.12
5.18
4.96
|
|
6 tháng
(2025-12-15) |
-1.12 | -18.70% | 1,956,500 | 200 | -0.0 |
3.12
6
4.96
|
|
12 tháng
(2025-06-17) |
1.64 | 50.77% | 10,358,700 | -28,300 | -0.1 |
3.12
7
4.96
|
|
24 tháng
(2024-06-24) |
2.05 | 72.70% | 22,016,100 | -75,006 | -0.3 |
2.74
7
4.96
|
|
36 tháng
(2023-06-28) |
1.19 | 32.34% | 33,147,200 | -89,513 | -0.3 |
2.26
7
4.96
|
|
60 tháng
(2021-07-08) |
-2.99 | -38.08% | 92,722,700 | -99,813 | -0.7 |
2.26
13.22
4.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.96
|
26,400 | 4.87 | 4.97 | 4.53 | 0 | 0 | 0 |
| 11/06/2026 |
4.87
|
32,200 | 5.29 | 5.29 | 4.85 | 0 | 0 | 0 |
| 10/06/2026 |
5.18
|
66,700 | 5 | 5.29 | 5 | 0 | 0 | 0 |
| 09/06/2026 |
4.97
|
23,500 | 4.69 | 4.99 | 4.69 | 0 | 0 | 0 |
| 08/06/2026 |
4.68
|
103,300 | 4.40 | 4.69 | 4.38 | 0 | 0 | 0 |
| 05/06/2026 |
4.39
|
28,300 | 4.32 | 4.66 | 4.32 | 0 | 0 | 0 |
| 04/06/2026 |
4.42
|
2,500 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
| 03/06/2026 |
4.66
|
33,000 | 4.27 | 4.66 | 4.27 | 0 | 0 | 0 |
| 02/06/2026 |
4.36
|
22,100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 01/06/2026 |
4.28
|
25,400 | 4.51 | 4.70 | 4.26 | 0 | 0 | 0 |
| 29/05/2026 |
4.51
|
4,600 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 28/05/2026 |
4.51
|
16,000 | 4.25 | 4.51 | 4.25 | 0 | 0 | 0 |
| 27/05/2026 |
4.22
|
32,900 | 4.26 | 4.55 | 4.11 | 0 | 0 | 0 |
| 26/05/2026 |
4.26
|
27,100 | 4.12 | 4.65 | 4.12 | 0 | 0 | 0 |
| 25/05/2026 |
4.37
|
75,400 | 4.59 | 4.67 | 4.19 | 0 | 1,400 | 0 |
| 22/05/2026 |
4.37
|
2,500 | 4.32 | 4.37 | 4.16 | 0 | 700 | 0 |
| 21/05/2026 |
4.37
|
19,400 | 4.35 | 4.37 | 4.09 | 0 | 0 | 0 |
| 20/05/2026 |
4.35
|
94,200 | 4.10 | 4.38 | 3.99 | 700 | 0 | 0 |
| 19/05/2026 |
4.10
|
75,000 | 4.10 | 4.17 | 3.90 | 0 | 0 | 0 |
| 18/05/2026 |
4.10
|
18,900 | 3.90 | 4.10 | 3.90 | 100 | 0 | 0 |
| 15/05/2026 |
3.90
|
33,400 | 3.75 | 4.01 | 3.60 | 0 | 0 | 0 |
| 14/05/2026 |
3.75
|
15,800 | 3.50 | 3.83 | 3.50 | 0 | 0 | 0 |
| 13/05/2026 |
3.58
|
1,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 12/05/2026 |
3.58
|
2,700 | 3.51 | 3.58 | 3.50 | 0 | 0 | 0 |
| 11/05/2026 |
3.55
|
15,600 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
| 08/05/2026 |
3.62
|
26,700 | 3.50 | 3.69 | 3.37 | 0 | 0 | 0 |
| 07/05/2026 |
3.45
|
500 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
| 06/05/2026 |
3.37
|
4,600 | 3.35 | 3.37 | 3.35 | 0 | 0 | 0 |
| 05/05/2026 |
3.40
|
18,500 | 3.22 | 3.55 | 3.20 | 0 | 0 | 0 |
| 04/05/2026 |
3.35
|
300 | 3.34 | 3.35 | 3.34 | 0 | 0 | 0 |
| 29/04/2026 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 28/04/2026 |
3.34
|
11,900 | 3.19 | 3.45 | 3.19 | 0 | 0 | 0 |
| 24/04/2026 |
3.36
|
19,100 | 3.40 | 3.44 | 3.36 | 0 | 0 | 0 |
| 23/04/2026 |
3.40
|
21,600 | 3.32 | 3.50 | 3.23 | 0 | 0 | 0 |
| 22/04/2026 |
3.32
|
9,400 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 21/04/2026 |
3.31
|
10,900 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
| 20/04/2026 |
3.32
|
5,500 | 3.30 | 3.32 | 3.20 | 0 | 0 | 0 |
| 17/04/2026 |
3.35
|
30,100 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
| 16/04/2026 |
3.38
|
74,500 | 3.10 | 3.38 | 3.10 | 0 | 1,100 | 0 |
| 15/04/2026 |
3.21
|
69,200 | 3.13 | 3.24 | 3.10 | 0 | 0 | 0 |
| 14/04/2026 |
3.12
|
21,600 | 3.36 | 3.36 | 3.12 | 1,100 | 0 | 0 |
| 13/04/2026 |
3.20
|
21,200 | 3.23 | 3.38 | 3.15 | 0 | 600 | 0 |
| 10/04/2026 |
3.23
|
28,400 | 3.29 | 3.30 | 3.22 | 0 | 0 | 0 |
| 09/04/2026 |
3.24
|
27,400 | 3.25 | 3.32 | 3.24 | 600 | 0 | 0 |
| 08/04/2026 |
3.38
|
17,800 | 3.25 | 3.38 | 3.20 | 0 | 0 | 0 |
| 07/04/2026 |
3.30
|
5,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 06/04/2026 |
3.20
|
5,600 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 |
| 03/04/2026 |
3.42
|
1,200 | 3.30 | 3.48 | 3.08 | 0 | 0 | 0 |
| 02/04/2026 |
3.30
|
52,700 | 3.50 | 3.50 | 3.26 | 2,000 | 0 | 0 |
| 01/04/2026 |
3.50
|
9,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/03/2026 |
3.70
|
300 | 3.71 | 3.71 | 3.70 | 0 | 0 | 0 |
| 30/03/2026 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/03/2026 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/03/2026 |
3.80
|
14,000 | 3.80 | 3.91 | 3.76 | 0 | 0 | 0 |
| 25/03/2026 |
3.70
|
600 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/03/2026 |
3.90
|
5,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/03/2026 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 19/03/2026 |
3.97
|
14,400 | 4.17 | 4.17 | 3.76 | 0 | 0 | 0 |
| 18/03/2026 |
3.97
|
9,600 | 3.99 | 4 | 3.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.08
|
22,500 | 4 | 4.18 | 3.94 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/03/2026 |
4.01
|
8,300 | 3.91 | 4.01 | 3.77 | 0 | 0 | 0 |
| 12/03/2026 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 11/03/2026 |
4.05
|
2,200 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.09
|
900 | 3.90 | 4.09 | 3.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.10
|
800 | 3.98 | 4.19 | 3.98 | 0 | 0 | 0 |
| 06/03/2026 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 05/03/2026 |
3.98
|
3,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/03/2026 |
4.17
|
5,600 | 4.23 | 4.23 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
4.07
|
1,700 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
| 02/03/2026 |
4.12
|
1,300 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.16
|
8,500 | 4.01 | 4.16 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4.18
|
51,000 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4.15
|
2,300 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
7,100 | 4.29 | 4.29 | 3.95 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
1,600 | 4 | 4.10 | 3.95 | 0 | 0 | 0 |
| 13/02/2026 |
4.19
|
200 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 |
| 12/02/2026 |
4.19
|
2,100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/02/2026 |
4.20
|
2,600 | 4.13 | 4.20 | 3.91 | 0 | 0 | 0 |
| 10/02/2026 |
4.14
|
27,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/02/2026 |
4
|
8,500 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 06/02/2026 |
4.10
|
4,300 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 05/02/2026 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 04/02/2026 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 03/02/2026 |
4.19
|
5,200 | 4 | 4.19 | 4 | 0 | 0 | 0 |
| 02/02/2026 |
4.07
|
10,100 | 4.09 | 4.10 | 4.07 | 0 | 0 | 0 |
| 30/01/2026 |
4.05
|
2,300 | 4 | 4.05 | 3.95 | 0 | 0 | 0 |
| 29/01/2026 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
4.13
|
1,700 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 27/01/2026 |
4.13
|
11,800 | 4.05 | 4.14 | 3.80 | 0 | 0 | 0 |
| 26/01/2026 |
4.06
|
900 | 4.16 | 4.16 | 3.85 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
2,900 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
| 22/01/2026 |
4.01
|
7,700 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 21/01/2026 |
3.95
|
3,400 | 3.99 | 4.05 | 3.95 | 0 | 0 | 0 |
| 20/01/2026 |
3.99
|
7,200 | 3.95 | 3.99 | 3.93 | 0 | 0 | 0 |
| 19/01/2026 |
3.95
|
8,300 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 |
| 16/01/2026 |
4.19
|
10,100 | 3.90 | 4.21 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
4.10
|
6,200 | 4.23 | 4.23 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.10
|
61,300 | 4.52 | 4.52 | 4.09 | 0 | 0 | 0 |