| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.40 | -8.05% | 2,947,200 | 11,100 | 0.1 |
4.44
5.08
4.52
|
|
2 tháng
(2026-01-15) |
-0.51 | -10.04% | 8,260,600 | 38,600 | 0.2 |
4.44
5.29
4.52
|
|
3 tháng
(2025-12-16) |
-0.28 | -5.77% | 10,523,700 | 59,000 | 0.3 |
4.44
5.29
4.52
|
|
6 tháng
(2025-09-17) |
-1.61 | -26.05% | 26,057,000 | -569,500 | -3.3 |
4.44
6.21
4.52
|
|
12 tháng
(2025-03-21) |
-0.98 | -17.66% | 112,415,400 | -58,020 | 1.5 |
4.26
6.44
4.52
|
|
24 tháng
(2024-03-26) |
-4.23 | -48.07% | 324,638,000 | -759,820 | -4.2 |
4.26
8.90
4.52
|
|
36 tháng
(2023-04-03) |
-1.96 | -29.99% | 602,163,200 | -585,186 | -2.6 |
4.26
10.10
4.52
|
|
60 tháng
(2021-04-12) |
-6.84 | -59.95% | 1,327,203,200 | -478,156 | -6.2 |
3.83
20.61
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
4.52
|
184,400 | 4.57 | 4.60 | 4.52 | 0 | 1,900 | 0 |
| 13/03/2026 |
4.57
|
136,000 | 4.59 | 4.60 | 4.53 | 0 | 0 | 0 |
| 12/03/2026 |
4.59
|
167,200 | 4.41 | 4.60 | 4.41 | 5,200 | 5,200 | -0.0 |
| 11/03/2026 |
4.60
|
179,700 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 10/03/2026 |
4.52
|
298,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/03/2026 |
4.44
|
355,500 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
| 06/03/2026 |
4.77
|
149,400 | 4.74 | 4.85 | 4.74 | 0 | 0 | 0 |
| 05/03/2026 |
4.75
|
200,700 | 4.74 | 4.88 | 4.74 | 6,000 | 8,300 | -0.0 |
| 04/03/2026 |
4.72
|
257,400 | 4.81 | 4.84 | 4.61 | 0 | 0 | 0 |
| 03/03/2026 |
4.85
|
137,000 | 4.87 | 4.96 | 4.85 | 13,300 | 0 | 0.1 |
| 02/03/2026 |
4.88
|
226,400 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
| 27/02/2026 |
4.98
|
167,500 | 4.94 | 5.05 | 4.94 | 0 | 1,000 | -0.0 |
| 26/02/2026 |
5.05
|
115,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 25/02/2026 |
5.08
|
298,800 | 4.98 | 5.17 | 4.98 | 1,100 | 0 | 0.0 |
| 24/02/2026 |
4.97
|
150,800 | 4.98 | 5 | 4.97 | 0 | 0 | 0 |
| 23/02/2026 |
4.97
|
107,700 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 13/02/2026 |
4.94
|
144,600 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 12/02/2026 |
4.94
|
132,300 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 |
| 11/02/2026 |
4.94
|
152,400 | 5 | 5 | 4.92 | 0 | 0 | 0 |
| 10/02/2026 |
4.92
|
231,500 | 5.06 | 5.08 | 4.90 | 0 | 0 | 0 |
| 09/02/2026 |
5.06
|
131,700 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.06
|
210,000 | 5.15 | 5.19 | 5.04 | 0 | 0 | 0 |
| 05/02/2026 |
5.16
|
130,300 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
482,500 | 4.97 | 5.30 | 4.96 | 21,800 | 0 | 0.1 |
| 03/02/2026 |
4.97
|
173,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/02/2026 |
4.96
|
169,500 | 5 | 5 | 4.90 | 0 | 4,000 | -0.0 |
| 30/01/2026 |
5
|
197,300 | 5 | 5.02 | 4.99 | 0 | 0 | 0 |
| 29/01/2026 |
5.02
|
216,500 | 5.05 | 5.08 | 5 | 1,000 | 0 | 0.0 |
| 28/01/2026 |
5.04
|
177,400 | 4.93 | 5.13 | 4.93 | 1,600 | 0 | 0.0 |
| 27/01/2026 |
5.10
|
131,200 | 5.18 | 5.18 | 5.05 | 0 | 2,800 | -0.0 |
| 26/01/2026 |
5.12
|
119,500 | 5.18 | 5.30 | 5.07 | 0 | 1,300 | -0.0 |
| 23/01/2026 |
5.18
|
268,000 | 5.15 | 5.30 | 5.11 | 0 | 2,700 | -0.0 |
| 22/01/2026 |
5.20
|
149,200 | 5.15 | 5.25 | 5.15 | 0 | 400 | -0.0 |
| 21/01/2026 |
5.14
|
295,700 | 5.20 | 5.20 | 5 | 3,000 | 1,600 | 0.0 |
| 20/01/2026 |
5.26
|
266,900 | 5.35 | 5.35 | 5.24 | 13,400 | 0 | 0.1 |
| 19/01/2026 |
5.25
|
352,000 | 5.30 | 5.39 | 5.22 | 0 | 4,500 | -0.0 |
| 16/01/2026 |
5.29
|
679,400 | 5.14 | 5.29 | 5.11 | 11,900 | 7,900 | 0.0 |
| 15/01/2026 |
5.08
|
502,200 | 4.96 | 5.15 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
278,500 | 4.84 | 4.95 | 4.80 | 0 | 0 | 0 |
| 13/01/2026 |
4.83
|
201,700 | 4.84 | 4.85 | 4.80 | 0 | 0 | 0 |
| 12/01/2026 |
4.84
|
193,900 | 4.61 | 4.88 | 4.61 | 600 | 0 | 0.0 |
| 09/01/2026 |
4.70
|
172,200 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 08/01/2026 |
4.71
|
141,100 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
| 07/01/2026 |
4.75
|
132,700 | 4.72 | 4.75 | 4.70 | 9,500 | 0 | 0.0 |
| 06/01/2026 |
4.72
|
41,600 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
| 05/01/2026 |
4.75
|
82,500 | 4.73 | 4.77 | 4.60 | 10,000 | 8,300 | 0.0 |
| 31/12/2025 |
4.74
|
159,800 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 |
| 30/12/2025 |
4.79
|
42,100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 29/12/2025 |
4.80
|
81,400 | 4.82 | 4.83 | 4.79 | 0 | 0 | 0 |
| 26/12/2025 |
4.81
|
128,400 | 4.82 | 4.92 | 4.76 | 8,600 | 4,500 | 0.0 |
| 25/12/2025 |
4.78
|
29,600 | 4.78 | 4.80 | 4.75 | 0 | 10,100 | -0.0 |
| 24/12/2025 |
4.78
|
39,700 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 |
| 23/12/2025 |
4.79
|
120,300 | 4.84 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/12/2025 |
4.83
|
65,900 | 4.85 | 4.85 | 4.77 | 14,600 | 0 | 0.1 |
| 19/12/2025 |
4.83
|
85,400 | 4.80 | 4.85 | 4.78 | 0 | 0 | 0 |
| 18/12/2025 |
4.79
|
39,900 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
| 17/12/2025 |
4.79
|
72,600 | 4.84 | 4.85 | 4.72 | 0 | 0 | 0 |
| 16/12/2025 |
4.85
|
153,800 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.83
|
126,500 | 4.85 | 4.86 | 4.80 | 4,000 | 0 | 0.0 |
| 12/12/2025 |
4.84
|
272,100 | 5.11 | 5.15 | 4.79 | 0 | 11,400 | -0.1 |
| 11/12/2025 |
5.14
|
63,300 | 5.15 | 5.18 | 5.14 | 0 | 6,200 | -0.0 |
| 10/12/2025 |
5.15
|
102,400 | 5.18 | 5.19 | 5.14 | 0 | 0 | 0 |
| 09/12/2025 |
5.18
|
61,400 | 5.21 | 5.21 | 5.13 | 0 | 17,400 | -0.1 |
| 08/12/2025 |
5.17
|
60,200 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 05/12/2025 |
5.17
|
71,800 | 5.19 | 5.20 | 5.17 | 0 | 0 | 0 |
| 04/12/2025 |
5.18
|
100,600 | 5.18 | 5.30 | 5.16 | 0 | 0 | 0 |
| 03/12/2025 |
5.18
|
65,300 | 5.22 | 5.22 | 5.16 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
5.20
|
94,800 | 5.18 | 5.23 | 5 | 0 | 5,300 | -0.0 |
| 01/12/2025 |
5.21
|
49,000 | 5.20 | 5.23 | 5.18 | 0 | 3,100 | -0.0 |
| 28/11/2025 |
5.20
|
43,700 | 5.20 | 5.26 | 5.20 | 0 | 700 | -0.0 |
| 27/11/2025 |
5.22
|
97,400 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
| 26/11/2025 |
5.26
|
133,000 | 5.16 | 5.36 | 5.16 | 0 | 1,500 | -0.0 |
| 25/11/2025 |
5.22
|
152,200 | 5.28 | 5.28 | 5.16 | 2,700 | 6,100 | -0.0 |
| 24/11/2025 |
5.25
|
53,200 | 5.28 | 5.28 | 5.25 | 0 | 200 | -0.0 |
| 21/11/2025 |
5.27
|
186,500 | 5.23 | 5.29 | 5.23 | 400 | 500 | -0.0 |
| 20/11/2025 |
5.28
|
82,700 | 5.27 | 5.35 | 5.22 | 0 | 2,200 | -0.0 |
| 19/11/2025 |
5.27
|
220,500 | 5.22 | 5.35 | 5.22 | 3,500 | 5,900 | -0.0 |
| 18/11/2025 |
5.30
|
110,800 | 5.23 | 5.33 | 5.23 | 2,700 | 0 | 0.0 |
| 17/11/2025 |
5.23
|
180,400 | 5.18 | 5.24 | 5.18 | 26,900 | 100 | 0.1 |
| 14/11/2025 |
5.18
|
207,100 | 5.23 | 5.24 | 5.18 | 3,200 | 0 | 0.0 |
| 13/11/2025 |
5.23
|
181,600 | 5.25 | 5.25 | 5.18 | 1,100 | 800 | 0.0 |
| 12/11/2025 |
5.25
|
186,100 | 5.28 | 5.28 | 5.20 | 5,300 | 0 | 0.0 |
| 11/11/2025 |
5.23
|
78,200 | 5.25 | 5.26 | 5.19 | 0 | 35,600 | -0.2 |
| 10/11/2025 |
5.25
|
248,000 | 5.33 | 5.35 | 5.25 | 200 | 700 | -0.0 |
| 07/11/2025 |
5.33
|
201,700 | 5.38 | 5.44 | 5.32 | 0 | 700 | -0.0 |
| 06/11/2025 |
5.38
|
104,300 | 5.39 | 5.39 | 5.35 | 1,800 | 3,200 | -0.0 |
| 05/11/2025 |
5.39
|
144,000 | 5.38 | 5.41 | 5.34 | 700 | 0 | 0.0 |
| 04/11/2025 |
5.38
|
379,300 | 5.47 | 5.47 | 5.30 | 5,200 | 12,300 | -0.0 |
| 03/11/2025 |
5.38
|
335,000 | 5.45 | 5.46 | 5.34 | 2,000 | 6,100 | -0.0 |
| 31/10/2025 |
5.38
|
334,000 | 5.42 | 5.42 | 5.31 | 800 | 1,900 | -0.0 |
| 30/10/2025 |
5.42
|
138,800 | 5.42 | 5.45 | 5.38 | 0 | 2,500 | -0.0 |
| 29/10/2025 |
5.40
|
100,900 | 5.34 | 5.40 | 5.34 | 12,300 | 0 | 0.1 |
| 28/10/2025 |
5.34
|
127,400 | 5.26 | 5.35 | 5.22 | 3,600 | 0 | 0.0 |
| 27/10/2025 |
5.26
|
160,900 | 5.24 | 5.34 | 5.24 | 3,200 | 200 | 0.0 |
| 24/10/2025 |
5.24
|
244,800 | 5.30 | 5.30 | 5.17 | 500 | 6,400 | -0.0 |
| 23/10/2025 |
5.30
|
157,700 | 5.36 | 5.37 | 5.28 | 6,200 | 100 | 0.0 |
| 22/10/2025 |
5.28
|
332,700 | 5.24 | 5.30 | 5.22 | 200 | 0 | 0.0 |
| 21/10/2025 |
5.24
|
263,800 | 5.20 | 5.30 | 5.11 | 15,400 | 0 | 0.1 |
| 20/10/2025 |
5.25
|
462,400 | 5.47 | 5.48 | 5.25 | 6,000 | 23,800 | -0.1 |
| 17/10/2025 |
5.48
|
499,000 | 5.50 | 5.55 | 5.45 | 26,500 | 0 | 0.1 |