| 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 | -4.35% | 1,018,300 | 9,200 | 0 |
4.30
4.60
4.40
|
|
2 tháng
(2026-04-13) |
-0.40 | -8.33% | 1,946,900 | -7,100 | 0 |
4.30
4.80
4.40
|
|
3 tháng
(2026-03-16) |
-0.40 | -8.33% | 3,700,400 | -13,600 | -0.0 |
4.30
4.90
4.40
|
|
6 tháng
(2025-12-15) |
-1.20 | -21.43% | 11,099,100 | -12,800 | -0.0 |
4.30
6
4.40
|
|
12 tháng
(2025-06-17) |
-2.10 | -32.31% | 75,223,400 | 13,600 | 0.8 |
4.30
8.10
4.40
|
|
24 tháng
(2024-06-24) |
-2.80 | -38.89% | 128,580,597 | -293,900 | -0.8 |
4.30
8.10
4.40
|
|
36 tháng
(2023-06-28) |
-3.70 | -45.68% | 288,608,911 | 11,400 | 2.7 |
4.30
10.80
4.40
|
|
60 tháng
(2021-07-08) |
-0.50 | -10.20% | 726,421,213 | 85,523 | 3.4 |
3.20
18.90
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.40
|
79,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
17,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
58,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
24,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/06/2026 |
4.30
|
41,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
26,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.30
|
10,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
55,300 | 4.40 | 4.40 | 4.30 | 0 | 100 | 0 |
| 01/06/2026 |
4.40
|
8,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/05/2026 |
4.30
|
40,400 | 4.40 | 4.40 | 4.30 | 9,000 | 0 | 0 |
| 28/05/2026 |
4.40
|
10,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2026 |
4.30
|
55,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
72,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
43,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
158,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.40
|
39,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
109,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.50
|
55,500 | 4.40 | 4.50 | 4.40 | 300 | 0 | 0 |
| 18/05/2026 |
4.50
|
36,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
48,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2026 |
4.60
|
39,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
39,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
17,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
37,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2026 |
4.50
|
37,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.50
|
44,300 | 4.60 | 4.60 | 4.50 | 0 | 100 | 0 |
| 06/05/2026 |
4.50
|
63,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
39,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.60
|
55,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/04/2026 |
4.60
|
67,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
42,600 | 4.60 | 4.60 | 4.50 | 0 | 1,000 | 0 |
| 24/04/2026 |
4.60
|
70,800 | 4.50 | 4.60 | 4.50 | 0 | 15,000 | 0 |
| 23/04/2026 |
4.60
|
27,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
4.70
|
20,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/04/2026 |
4.60
|
95,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/04/2026 |
4.60
|
47,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/04/2026 |
4.70
|
23,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/04/2026 |
4.70
|
51,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/04/2026 |
4.70
|
92,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/04/2026 |
4.80
|
62,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/04/2026 |
4.80
|
33,100 | 4.80 | 4.80 | 4.60 | 0 | 200 | 0 |
| 10/04/2026 |
4.80
|
70,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
57,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/04/2026 |
4.90
|
235,700 | 4.70 | 5 | 4.60 | 100 | 0 | 0 |
| 07/04/2026 |
4.70
|
11,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/04/2026 |
4.60
|
55,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/04/2026 |
4.70
|
27,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/04/2026 |
4.70
|
73,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2026 |
4.80
|
70,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/03/2026 |
4.70
|
57,800 | 4.70 | 4.80 | 4.60 | 100 | 6,700 | -0.0 |
| 30/03/2026 |
4.70
|
72,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/03/2026 |
4.80
|
175,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
71,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
159,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/03/2026 |
4.60
|
69,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/03/2026 |
4.50
|
123,700 | 4.60 | 4.60 | 4.40 | 0 | 1,000 | -0.0 |
| 20/03/2026 |
4.60
|
96,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/03/2026 |
4.70
|
139,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
16,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
137,400 | 4.80 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
4.80
|
31,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/03/2026 |
4.70
|
96,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2026 |
4.70
|
77,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/03/2026 |
4.80
|
183,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/03/2026 |
4.70
|
215,300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/03/2026 |
4.70
|
293,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
130,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.40
|
294,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/03/2026 |
5.20
|
230,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 03/03/2026 |
5.40
|
225,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/03/2026 |
5.40
|
190,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.50
|
80,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.40
|
41,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.50
|
54,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
88,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
46,400 | 5.40 | 5.60 | 5.30 | 0 | 500 | -0.0 |
| 13/02/2026 |
5.50
|
78,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/02/2026 |
5.30
|
63,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
148,900 | 5.40 | 5.40 | 5.40 | 500 | 0 | 0.0 |
| 10/02/2026 |
5.40
|
28,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.40
|
50,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.30
|
117,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
54,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
120,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.50
|
75,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/02/2026 |
5.50
|
115,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2026 |
5.60
|
36,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
79,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.50
|
119,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
57,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/01/2026 |
5.60
|
105,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/01/2026 |
5.70
|
83,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/01/2026 |
5.70
|
111,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
206,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
5.80
|
198,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
5.80
|
117,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/01/2026 |
5.80
|
212,600 | 5.90 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 15/01/2026 |
5.80
|
71,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/01/2026 |
5.90
|
174,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |