| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -17.95% | 234,400 | 49,600 | 0.2 |
2.80
4
2.80
|
|
2 tháng
(2026-01-12) |
-0.80 | -20% | 430,800 | 49,600 | 0.2 |
2.80
4
2.80
|
|
3 tháng
(2025-12-15) |
-0.70 | -17.95% | 565,000 | 49,600 | 0.2 |
2.80
4.10
2.80
|
|
6 tháng
(2025-09-15) |
-1.30 | -28.89% | 1,301,200 | 49,600 | 0.2 |
2.80
4.50
2.80
|
|
12 tháng
(2025-03-18) |
1.20 | 60% | 16,063,300 | 28,338 | 0.1 |
1.40
5.90
2.80
|
|
24 tháng
(2024-03-25) |
1.10 | 52.38% | 29,902,479 | 51,000 | 0.1 |
1.40
5.90
2.80
|
|
36 tháng
(2023-03-29) |
1.40 | 77.78% | 35,718,868 | 32,400 | 0.0 |
1.40
5.90
2.80
|
|
60 tháng
(2021-04-08) |
-0.30 | -8.57% | 83,280,365 | -7,540 | -0.1 |
1.30
8.90
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
2.80
|
19,400 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.20
|
33,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/03/2026 |
3.40
|
81,400 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 10/03/2026 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 24,800 | 0 | 0.1 |
| 09/03/2026 |
3.40
|
45,400 | 3.50 | 3.50 | 3.40 | 24,800 | 0 | 0.1 |
| 06/03/2026 |
3.70
|
51,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/03/2026 |
3.70
|
1,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/03/2026 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/03/2026 |
3.70
|
8,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/03/2026 |
3.90
|
500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/02/2026 |
3.90
|
500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/02/2026 |
3.90
|
1,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/02/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/02/2026 |
4
|
2,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 23/02/2026 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
3.90
|
900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/02/2026 |
3.90
|
900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/02/2026 |
3.90
|
4,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
17,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/02/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/02/2026 |
3.90
|
4,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
4
|
7,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/02/2026 |
3.90
|
2,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/01/2026 |
4
|
4,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/01/2026 |
4
|
1,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/01/2026 |
3.90
|
8,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/01/2026 |
4
|
8,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2026 |
3.90
|
15,500 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
| 23/01/2026 |
3.80
|
4,300 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/01/2026 |
3.90
|
8,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/01/2026 |
3.90
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/01/2026 |
4
|
7,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/01/2026 |
4
|
12,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 16/01/2026 |
4
|
12,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
4
|
11,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
4
|
9,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/01/2026 |
4
|
15,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/01/2026 |
4
|
41,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/01/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/01/2026 |
4
|
1,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/01/2026 |
3.90
|
10,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/01/2026 |
4
|
6,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/01/2026 |
4
|
16,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/12/2025 |
3.90
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/12/2025 |
4
|
12,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/12/2025 |
4
|
2,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/12/2025 |
4
|
4,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2025 |
4
|
32,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/12/2025 |
4
|
5,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/12/2025 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/12/2025 |
4.10
|
3,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 19/12/2025 |
4.10
|
500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/12/2025 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/12/2025 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2025 |
4
|
29,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/12/2025 |
3.90
|
5,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/12/2025 |
4
|
14,300 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 11/12/2025 |
4.20
|
91,900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/12/2025 |
4.20
|
14,500 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 09/12/2025 |
4
|
15,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 08/12/2025 |
4.40
|
5,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/12/2025 |
4.30
|
7,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/12/2025 |
4.30
|
18,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
19,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 02/12/2025 |
4.20
|
5,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/12/2025 |
4.10
|
12,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/11/2025 |
4
|
21,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2025 |
4
|
17,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/11/2025 |
4
|
35,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/11/2025 |
4
|
23,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/11/2025 |
4
|
4,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 21/11/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/11/2025 |
4.10
|
1,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/11/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2025 |
4
|
15,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/11/2025 |
4.20
|
700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 14/11/2025 |
4
|
8,800 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 13/11/2025 |
4.10
|
11,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/11/2025 |
4.10
|
9,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/11/2025 |
4
|
53,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/11/2025 |
4.10
|
1,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/11/2025 |
4
|
4,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.10
|
10,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/11/2025 |
4
|
2,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/11/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 31/10/2025 |
4.30
|
36,900 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 30/10/2025 |
4.20
|
8,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
2,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/10/2025 |
3.90
|
1,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
1,400 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.10
|
3,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.10
|
21,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/10/2025 |
3.60
|
12,300 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 17/10/2025 |
4.30
|
24,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 16/10/2025 |
4.10
|
8,700 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |