| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.10 | 2.38% | 51,600 | 0 | 0 |
3.60
4.30
4.20
|
|
2 tháng
(2026-05-29) |
0.20 | 4.88% | 537,900 | 0 | 0 |
3.60
4.30
4.20
|
|
3 tháng
(2026-04-29) |
0.10 | 2.38% | 639,100 | 0 | 0 |
3.60
4.40
4.20
|
|
6 tháng
(2026-01-29) |
-0.50 | -10.42% | 1,325,100 | 100 | 0.0 |
3.60
6.20
4.20
|
|
12 tháng
(2025-08-04) |
-1.60 | -27.12% | 2,632,900 | 8,900 | 0.0 |
3.60
6.20
4.20
|
|
24 tháng
(2024-08-07) |
-7.60 | -63.87% | 12,502,782 | 14,100 | 0.1 |
3.60
13.50
4.20
|
|
36 tháng
(2023-08-14) |
-0.60 | -12.24% | 17,386,462 | 12,700 | 0.0 |
3.60
17.30
4.20
|
|
60 tháng
(2021-08-23) |
-3.20 | -42.67% | 23,654,201 | -14,288 | -0.3 |
3.60
17.30
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
5.40
|
17,000 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
111,900 | 6.20 | 6.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.20
|
83,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.40
|
96,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.70
|
10,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 26/02/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/02/2026 |
4.90
|
600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/02/2026 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/02/2026 |
4.90
|
4,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/02/2026 |
4.60
|
4,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/02/2026 |
4.70
|
4,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/02/2026 |
4.70
|
4,700 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 10/02/2026 |
4.70
|
700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/02/2026 |
4.70
|
200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
4.70
|
1,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2026 |
4.80
|
4,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/02/2026 |
4.70
|
5,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/02/2026 |
4.90
|
7,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 02/02/2026 |
5
|
2,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 30/01/2026 |
4.90
|
4,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/01/2026 |
4.80
|
2,100 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
4.80
|
8,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/01/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
6,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5
|
4,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
8,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
1,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
9,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
22,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
5
|
800 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/01/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2026 |
5
|
3,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/01/2026 |
5.20
|
9,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 07/01/2026 |
5.10
|
4,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/01/2026 |
5.10
|
16,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/01/2026 |
5.10
|
6,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5.10
|
5,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 30/12/2025 |
5.10
|
2,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/12/2025 |
5
|
1,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/12/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/12/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2025 |
5.10
|
6,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
9,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/12/2025 |
5.10
|
13,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
5.10
|
13,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/12/2025 |
5.20
|
2,400 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
5.10
|
8,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/12/2025 |
5.20
|
2,700 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
| 12/12/2025 |
5.20
|
2,300 | 5.40 | 5.40 | 5.20 | 0 | 900 | -0.0 |
| 11/12/2025 |
5.20
|
2,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/12/2025 |
5.20
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
2,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
3,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/12/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
11,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 01/12/2025 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.40
|
2,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2025 |
5.40
|
2,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.30
|
2,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2025 |
5.20
|
2,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
12,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/11/2025 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2025 |
5.40
|
20,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.40
|
29,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.50
|
7,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
7,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/11/2025 |
5.50
|
7,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
2,200 | 4.70 | 5.50 | 4.70 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
2,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
5,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
5,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 03/11/2025 |
5.40
|
17,500 | 5.50 | 5.60 | 5.40 | 9,200 | 0 | 0.0 |
| 31/10/2025 |
5.50
|
5,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/10/2025 |
5.50
|
2,800 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 29/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2025 |
5.50
|
7,700 | 5.40 | 5.50 | 5.30 | 300 | 0 | 0.0 |
| 27/10/2025 |
5.50
|
8,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/10/2025 |
5.40
|
3,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
6,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2025 |
5.50
|
9,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/10/2025 |
5.40
|
9,600 | 5.50 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/10/2025 |
5.40
|
3,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/10/2025 |
5.50
|
3,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/10/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/10/2025 |
5.70
|
1,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/10/2025 |
5.60
|
600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/10/2025 |
5.60
|
13,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/10/2025 |
5.70
|
7,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/10/2025 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/10/2025 |
5.70
|
700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |