| 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) |
-0.20 | -5.01% | 2,188,500 | 43,168 | 0 |
3.71
3.99
3.79
|
|
2 tháng
(2026-04-13) |
0.09 | 2.43% | 7,465,800 | 46,081 | 0 |
3.70
4.55
3.79
|
|
3 tháng
(2026-03-16) |
0.18 | 4.99% | 8,582,900 | 37,323 | -0.0 |
3.49
4.55
3.79
|
|
6 tháng
(2025-12-15) |
-0.62 | -14.06% | 15,885,900 | 122,723 | 0.3 |
3.46
4.55
3.79
|
|
12 tháng
(2025-06-17) |
-0.61 | -13.86% | 80,832,600 | -39,682 | -0.4 |
3.46
5.70
3.79
|
|
24 tháng
(2024-06-24) |
0.42 | 12.46% | 155,508,000 | -492,885 | -1.8 |
2.09
5.70
3.79
|
|
36 tháng
(2023-06-28) |
-1.29 | -25.39% | 271,814,500 | -285,579 | -0.7 |
2.09
6.63
3.79
|
|
60 tháng
(2021-07-08) |
-3.05 | -44.59% | 708,994,600 | -7,247,917 | -68.6 |
2.09
15.05
3.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
3.79
|
58,200 | 3.80 | 3.88 | 3.73 | 3,000 | 0 | 0 |
| 11/06/2026 |
3.79
|
72,100 | 3.85 | 3.86 | 3.79 | 0 | 0 | 0 |
| 10/06/2026 |
3.86
|
74,200 | 3.72 | 3.87 | 3.72 | 0 | 2,100 | 0 |
| 09/06/2026 |
3.76
|
20,600 | 3.71 | 3.83 | 3.71 | 0 | 0 | 0 |
| 08/06/2026 |
3.80
|
42,500 | 3.68 | 3.80 | 3.68 | 0 | 500 | 0 |
| 05/06/2026 |
3.73
|
80,900 | 3.88 | 3.88 | 3.73 | 0 | 700 | 0 |
| 04/06/2026 |
3.87
|
192,800 | 3.81 | 3.91 | 3.73 | 14,200 | 0 | 0 |
| 03/06/2026 |
3.92
|
88,300 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 |
| 02/06/2026 |
3.98
|
479,400 | 3.80 | 3.98 | 3.72 | 1,400 | 14,425 | 0 |
| 01/06/2026 |
3.72
|
41,500 | 3.71 | 3.83 | 3.71 | 0 | 4,600 | 0 |
| 29/05/2026 |
3.71
|
39,900 | 3.86 | 3.86 | 3.70 | 0 | 4,207 | 0 |
| 28/05/2026 |
3.75
|
104,200 | 3.87 | 3.87 | 3.73 | 3,100 | 0 | 0 |
| 27/05/2026 |
3.82
|
58,800 | 3.78 | 3.83 | 3.78 | 4,200 | 100 | 0 |
| 26/05/2026 |
3.80
|
59,400 | 3.86 | 3.87 | 3.79 | 0 | 1,200 | 0 |
| 25/05/2026 |
3.84
|
30,500 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
| 22/05/2026 |
3.84
|
114,300 | 3.92 | 3.95 | 3.80 | 18,000 | 1,500 | 0 |
| 21/05/2026 |
3.92
|
64,200 | 4.04 | 4.04 | 3.88 | 21,700 | 1,900 | 0 |
| 20/05/2026 |
3.85
|
121,100 | 3.91 | 3.91 | 3.79 | 7,800 | 1,600 | 0 |
| 19/05/2026 |
3.92
|
111,200 | 3.88 | 3.94 | 3.83 | 4,600 | 0 | 0 |
| 18/05/2026 |
3.89
|
105,600 | 3.87 | 3.94 | 3.80 | 3,500 | 1,500 | 0 |
| 15/05/2026 |
3.87
|
101,500 | 3.93 | 3.96 | 3.87 | 0 | 1,900 | 0 |
| 14/05/2026 |
3.96
|
74,600 | 3.95 | 4 | 3.93 | 1,500 | 800 | 0 |
| 13/05/2026 |
3.99
|
110,900 | 4 | 4.09 | 3.95 | 200 | 0 | 0 |
| 12/05/2026 |
4
|
57,100 | 4 | 4.07 | 3.98 | 800 | 5,100 | 0 |
| 11/05/2026 |
4
|
101,400 | 4.12 | 4.23 | 4 | 0 | 2,200 | 0 |
| 08/05/2026 |
4.11
|
122,000 | 4.01 | 4.14 | 3.95 | 6,800 | 500 | 0 |
| 07/05/2026 |
4.06
|
64,700 | 4.10 | 4.10 | 4.01 | 0 | 400 | 0 |
| 06/05/2026 |
4.10
|
117,800 | 4.13 | 4.13 | 4 | 7,000 | 7,500 | 0 |
| 05/05/2026 |
4.12
|
579,900 | 4.13 | 4.43 | 4.12 | 7,700 | 0 | 0 |
| 04/05/2026 |
4.43
|
414,900 | 4.51 | 4.75 | 4.27 | 6,000 | 5,500 | 0 |
| 29/04/2026 |
4.51
|
405,000 | 4.58 | 4.58 | 4.31 | 1,900 | 0 | 0 |
| 28/04/2026 |
4.50
|
771,700 | 4.66 | 4.69 | 4.49 | 5,500 | 3,087 | 0 |
| 24/04/2026 |
4.55
|
1,814,600 | 4.55 | 4.55 | 4.50 | 0 | 5,000 | 0 |
| 23/04/2026 |
4.26
|
153,100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/04/2026 |
3.99
|
335,600 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/04/2026 |
3.73
|
62,000 | 3.73 | 3.78 | 3.71 | 0 | 1,900 | 0 |
| 20/04/2026 |
3.73
|
32,600 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 |
| 17/04/2026 |
3.73
|
30,200 | 3.74 | 3.75 | 3.71 | 0 | 0 | 0 |
| 16/04/2026 |
3.72
|
20,000 | 3.70 | 3.74 | 3.70 | 0 | 0 | 0 |
| 15/04/2026 |
3.72
|
35,300 | 3.77 | 3.77 | 3.70 | 0 | 2,900 | 0 |
| 14/04/2026 |
3.71
|
72,700 | 3.68 | 3.78 | 3.68 | 0 | 900 | 0 |
| 13/04/2026 |
3.70
|
86,700 | 3.69 | 3.75 | 3.64 | 2,300 | 100 | 0 |
| 10/04/2026 |
3.69
|
24,700 | 3.80 | 3.81 | 3.63 | 800 | 58 | 0 |
| 09/04/2026 |
3.70
|
19,200 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 08/04/2026 |
3.70
|
162,900 | 3.80 | 3.80 | 3.65 | 5,900 | 5,100 | 0 |
| 07/04/2026 |
3.65
|
17,900 | 3.76 | 3.76 | 3.65 | 0 | 3,000 | 0 |
| 06/04/2026 |
3.73
|
34,400 | 3.62 | 3.73 | 3.60 | 700 | 1,000 | 0 |
| 03/04/2026 |
3.64
|
15,800 | 3.70 | 3.70 | 3.56 | 400 | 0 | 0 |
| 02/04/2026 |
3.65
|
25,300 | 3.78 | 3.78 | 3.65 | 0 | 2,800 | 0 |
| 01/04/2026 |
3.78
|
53,700 | 3.80 | 3.80 | 3.75 | 200 | 1,000 | 0 |
| 31/03/2026 |
3.78
|
69,800 | 3.84 | 3.84 | 3.60 | 4,400 | 1,600 | 0 |
| 30/03/2026 |
3.70
|
46,700 | 3.70 | 3.75 | 3.60 | 2,600 | 1,200 | 0 |
| 27/03/2026 |
3.80
|
53,200 | 3.63 | 3.80 | 3.60 | 600 | 0 | 0 |
| 26/03/2026 |
3.65
|
233,800 | 3.52 | 3.74 | 3.45 | 8,700 | 4,900 | 0 |
| 25/03/2026 |
3.51
|
36,000 | 3.50 | 3.59 | 3.50 | 0 | 800 | 0 |
| 24/03/2026 |
3.50
|
35,200 | 3.49 | 3.59 | 3.44 | 0 | 0 | 0 |
| 23/03/2026 |
3.49
|
12,600 | 3.41 | 3.59 | 3.38 | 0 | 1,900 | 0 |
| 20/03/2026 |
3.54
|
43,000 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
| 19/03/2026 |
3.67
|
3,800 | 3.69 | 3.69 | 3.67 | 1,900 | 0 | 0.0 |
| 18/03/2026 |
3.69
|
42,700 | 3.67 | 3.72 | 3.63 | 0 | 0 | 0 |
| 17/03/2026 |
3.67
|
74,200 | 3.61 | 3.70 | 3.60 | 0 | 6,800 | -0.0 |
| 16/03/2026 |
3.61
|
112,200 | 3.56 | 3.65 | 3.55 | 0 | 4,800 | -0.0 |
| 13/03/2026 |
3.56
|
48,600 | 3.55 | 3.60 | 3.50 | 0 | 4,800 | -0.0 |
| 12/03/2026 |
3.56
|
21,800 | 3.54 | 3.56 | 3.48 | 0 | 0 | 0 |
| 11/03/2026 |
3.54
|
98,100 | 3.48 | 3.58 | 3.48 | 6,800 | 3,000 | 0.0 |
| 10/03/2026 |
3.48
|
54,700 | 3.46 | 3.54 | 3.38 | 0 | 0 | 0 |
| 09/03/2026 |
3.46
|
223,400 | 3.58 | 3.65 | 3.46 | 0 | 0 | 0 |
| 06/03/2026 |
3.72
|
55,500 | 3.75 | 3.80 | 3.72 | 0 | 10,200 | -0.0 |
| 05/03/2026 |
3.75
|
60,000 | 3.74 | 3.89 | 3.74 | 0 | 1,400 | -0.0 |
| 04/03/2026 |
3.75
|
166,800 | 3.75 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/03/2026 |
3.79
|
236,900 | 3.83 | 3.89 | 3.75 | 11,900 | 0 | 0.0 |
| 02/03/2026 |
3.82
|
214,300 | 3.75 | 3.92 | 3.70 | 8,000 | 0 | 0.0 |
| 27/02/2026 |
3.96
|
26,200 | 4 | 4 | 3.91 | 400 | 0 | 0.0 |
| 26/02/2026 |
3.95
|
83,700 | 3.96 | 3.99 | 3.90 | 0 | 0 | 0 |
| 25/02/2026 |
3.96
|
81,100 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 24/02/2026 |
4
|
166,000 | 3.91 | 4.09 | 3.91 | 0 | 1,200 | -0.0 |
| 23/02/2026 |
4.02
|
79,800 | 4.09 | 4.10 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4.04
|
44,000 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
68,700 | 4.04 | 4.05 | 3.98 | 200 | 0 | 0.0 |
| 11/02/2026 |
4
|
83,800 | 3.98 | 4.03 | 3.96 | 0 | 0 | 0 |
| 10/02/2026 |
3.97
|
120,100 | 3.91 | 4.02 | 3.91 | 400 | 0 | 0.0 |
| 09/02/2026 |
4.02
|
53,600 | 4.10 | 4.10 | 4.01 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
4.07
|
62,500 | 4.12 | 4.12 | 4.01 | 1,000 | 0 | 0.0 |
| 05/02/2026 |
4.12
|
112,900 | 4.18 | 4.19 | 4.10 | 0 | 13,200 | -0.1 |
| 04/02/2026 |
4.19
|
202,400 | 4.28 | 4.28 | 4.11 | 0 | 200 | -0.0 |
| 03/02/2026 |
4.28
|
178,400 | 4.12 | 4.32 | 4.05 | 8,000 | 0 | 0.0 |
| 02/02/2026 |
4.10
|
305,900 | 4.25 | 4.26 | 4.05 | 12,600 | 7,500 | 0.0 |
| 30/01/2026 |
4.27
|
129,100 | 4.24 | 4.56 | 4.24 | 8,000 | 0 | 0.0 |
| 29/01/2026 |
4.40
|
632,700 | 4.63 | 4.63 | 4.40 | 55,200 | 0 | 0.3 |
| 28/01/2026 |
4.33
|
239,900 | 4.21 | 4.33 | 4.21 | 11,100 | 0 | 0.0 |
| 27/01/2026 |
4.05
|
58,500 | 4.05 | 4.10 | 3.95 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
4.05
|
71,900 | 4.11 | 4.20 | 4 | 0 | 4,000 | -0.0 |
| 23/01/2026 |
4.11
|
57,400 | 4.23 | 4.23 | 4.11 | 0 | 800 | -0.0 |
| 22/01/2026 |
4.20
|
131,400 | 4.20 | 4.28 | 4.17 | 1,000 | 0 | 0.0 |
| 21/01/2026 |
4.22
|
75,700 | 4.22 | 4.28 | 4.19 | 0 | 0 | 0 |
| 20/01/2026 |
4.22
|
250,800 | 4.20 | 4.45 | 4.20 | 4,800 | 8,300 | -0.0 |
| 19/01/2026 |
4.17
|
51,400 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 |
| 16/01/2026 |
4.17
|
162,600 | 4.18 | 4.22 | 4.14 | 0 | 0 | 0 |
| 15/01/2026 |
4.18
|
133,700 | 4.19 | 4.19 | 4.12 | 6,300 | 0 | 0.0 |
| 14/01/2026 |
4.17
|
172,000 | 4.21 | 4.21 | 4.10 | 200 | 0 | 0.0 |