| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 3.92% | 155,800 | 0 | 0 |
5
5.30
5.30
|
|
2 tháng
(2026-03-02) |
0.20 | 3.92% | 243,700 | 0 | 0 |
4.80
5.50
5.30
|
|
3 tháng
(2026-02-02) |
0.50 | 10.42% | 316,600 | 0 | 0 |
4.70
5.50
5.30
|
|
6 tháng
(2025-11-03) |
-0.50 | -8.62% | 1,301,600 | 1,300 | 0.0 |
4.70
7.80
5.30
|
|
12 tháng
(2025-05-06) |
0.44 | 8.94% | 2,711,900 | -1,100 | 0.0 |
4.70
7.80
5.30
|
|
24 tháng
(2024-08-02) |
-6.86 | -56.42% | 10,937,719 | -300 | 0.0 |
4.23
12.16
5.30
|
|
36 tháng
(2024-08-02) |
-6.86 | -56.42% | 10,937,719 | -300 | 0.0 |
4.23
12.16
5.30
|
|
60 tháng
(2024-08-02) |
-6.86 | -56.42% | 10,937,719 | -300 | 0.0 |
4.23
12.16
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.30
|
57,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
5.20
|
9,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 27/04/2026 |
5.20
|
1,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/04/2026 |
5.20
|
1,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/04/2026 |
5.20
|
15,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.30
|
2,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/04/2026 |
5.30
|
12,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.30
|
3,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
9,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/04/2026 |
5.10
|
200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/04/2026 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/04/2026 |
5.20
|
4,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/04/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/04/2026 |
5.10
|
3,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
1,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/04/2026 |
5
|
6,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
2,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
19,300 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 02/04/2026 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
6,300 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.50
|
10,700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5.10
|
5,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/03/2026 |
4.90
|
3,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/03/2026 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2026 |
5
|
12,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/03/2026 |
5.10
|
4,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
2,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/03/2026 |
4.90
|
8,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
14,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
5
|
2,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5
|
3,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
5.10
|
5,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.80
|
1,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/03/2026 |
4.90
|
1,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2026 |
5
|
4,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
3,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.10
|
1,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/02/2026 |
5.20
|
1,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2026 |
5.10
|
2,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 25/02/2026 |
4.90
|
6,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
5
|
6,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 23/02/2026 |
4.80
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/02/2026 |
4.90
|
11,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/02/2026 |
4.70
|
1,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/02/2026 |
4.80
|
2,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/02/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/02/2026 |
4.70
|
4,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2026 |
4.80
|
2,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/02/2026 |
4.90
|
1,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/02/2026 |
4.70
|
5,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/02/2026 |
4.80
|
21,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 30/01/2026 |
4.90
|
3,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/01/2026 |
4.80
|
7,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
5.10
|
18,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/01/2026 |
5.40
|
4,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.50
|
8,700 | 5.50 | 5.60 | 5.40 | 300 | 0 | 0.0 |
| 23/01/2026 |
5.50
|
9,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.80
|
3,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
36,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
4,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/01/2026 |
5.90
|
9,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/01/2026 |
5.90
|
3,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 15/01/2026 |
6
|
8,900 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/01/2026 |
5.90
|
29,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 13/01/2026 |
5.90
|
13,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/01/2026 |
6
|
5,100 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 09/01/2026 |
5.90
|
2,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/01/2026 |
5.90
|
8,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/01/2026 |
6.20
|
11,600 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 06/01/2026 |
6
|
6,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/01/2026 |
6
|
1,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/12/2025 |
6.10
|
3,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
5.90
|
4,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/12/2025 |
6.10
|
2,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/12/2025 |
5.90
|
2,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
9,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
25,900 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 23/12/2025 |
6
|
10,900 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
12,200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/12/2025 |
5.90
|
12,900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 18/12/2025 |
6
|
7,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 17/12/2025 |
5.90
|
8,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/12/2025 |
5.70
|
10,600 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 15/12/2025 |
5.60
|
27,600 | 6.40 | 6.40 | 5.60 | 1,000 | 0 | 0.0 |
| 12/12/2025 |
6.50
|
41,400 | 6.60 | 6.70 | 5.70 | 0 | 0 | 0 |
| 11/12/2025 |
6.90
|
4,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 10/12/2025 |
7
|
16,400 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 09/12/2025 |
6.90
|
20,000 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 08/12/2025 |
6.80
|
37,000 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/12/2025 |
6.80
|
11,200 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 04/12/2025 |
6.70
|
7,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/12/2025 |
6.80
|
13,700 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 02/12/2025 |
6.80
|
15,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |