| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2.50 | 21.74% | 3,062,200 | -10,400 | 0 |
11.40
14.30
14.30
|
|
2 tháng
(2026-07-13) |
4.90 | 53.85% | 10,246,400 | 9,000 | 0 |
9.10
14.30
14.30
|
|
3 tháng
(2026-06-15) |
6.75 | 93.10% | 15,367,900 | 436 | 0 |
7.25
14.30
14.30
|
|
6 tháng
(2026-03-16) |
8.95 | 177.23% | 27,040,000 | -11,164 | -0.1 |
4.88
14.30
14.30
|
|
12 tháng
(2025-09-16) |
9.09 | 185.13% | 33,860,000 | -15,464 | -0.1 |
4.37
14.30
14.30
|
|
24 tháng
(2024-09-23) |
9.80 | 233.33% | 51,411,900 | -14,414 | -0.1 |
3.81
14.30
14.30
|
|
36 tháng
(2023-09-27) |
8.20 | 141.38% | 66,237,900 | -22,664 | -0.1 |
3.81
14.30
14.30
|
|
60 tháng
(2021-10-07) |
0.56 | 4.14% | 152,980,400 | -19,492 | -0.2 |
3.81
15.97
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
5.70
|
166,400 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
| 15/04/2026 |
5.90
|
199,900 | 5.99 | 6 | 5.88 | 0 | 2,600 | 0 |
| 14/04/2026 |
6
|
151,000 | 5.99 | 6.05 | 5.98 | 0 | 0 | 0 |
| 13/04/2026 |
5.99
|
137,600 | 6.10 | 6.10 | 5.95 | 2,600 | 0 | 0 |
| 10/04/2026 |
6.14
|
304,100 | 5.83 | 6.15 | 5.80 | 0 | 0 | 0 |
| 09/04/2026 |
6.06
|
323,500 | 6.12 | 6.20 | 6.02 | 0 | 0 | 0 |
| 08/04/2026 |
5.97
|
641,200 | 5.80 | 5.97 | 5.70 | 0 | 0 | 0 |
| 07/04/2026 |
5.58
|
493,700 | 5.22 | 5.58 | 5.22 | 0 | 0 | 0 |
| 06/04/2026 |
5.22
|
198,000 | 5.15 | 5.28 | 5.14 | 0 | 0 | 0 |
| 03/04/2026 |
5.15
|
185,400 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 |
| 02/04/2026 |
5.04
|
192,500 | 4.95 | 5.10 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.91
|
152,300 | 4.89 | 4.92 | 4.89 | 0 | 0 | 0 |
| 31/03/2026 |
4.89
|
16,800 | 4.92 | 4.95 | 4.89 | 1,100 | 0 | 0.0 |
| 30/03/2026 |
4.91
|
18,900 | 4.76 | 4.98 | 4.76 | 0 | 0 | 0 |
| 27/03/2026 |
4.89
|
67,800 | 4.88 | 4.90 | 4.85 | 0 | 0 | 0 |
| 26/03/2026 |
4.88
|
44,400 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
42,900 | 4.92 | 4.93 | 4.88 | 0 | 0 | 0 |
| 24/03/2026 |
4.93
|
35,900 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
| 23/03/2026 |
4.92
|
54,000 | 4.90 | 4.92 | 4.73 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
66,700 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
| 19/03/2026 |
4.95
|
93,500 | 4.91 | 5 | 4.89 | 0 | 0 | 0 |
| 18/03/2026 |
5
|
68,900 | 4.96 | 5 | 4.94 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
38,900 | 4.94 | 5.05 | 4.94 | 0 | 0 | 0 |
| 16/03/2026 |
5.05
|
93,600 | 4.90 | 5.05 | 4.90 | 0 | 12,300 | -0.1 |
| 13/03/2026 |
5
|
120,900 | 4.90 | 5.19 | 4.90 | 0 | 12,300 | -0.1 |
| 12/03/2026 |
4.90
|
117,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.99
|
130,200 | 4.86 | 5.05 | 4.83 | 0 | 0 | 0 |
| 10/03/2026 |
4.86
|
103,400 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
563,400 | 5.23 | 5.24 | 4.78 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
122,600 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
5.04
|
162,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.30
|
358,400 | 5.70 | 5.73 | 5.30 | 0 | 0 | 0 |
| 03/03/2026 |
5.69
|
875,700 | 5.70 | 5.73 | 5.40 | 0 | 0 | 0 |
| 02/03/2026 |
5.37
|
651,500 | 5.11 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/02/2026 |
5.02
|
315,800 | 4.86 | 5.02 | 4.83 | 0 | 0 | 0 |
| 26/02/2026 |
4.82
|
45,100 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 |
| 25/02/2026 |
4.72
|
23,000 | 4.71 | 4.82 | 4.71 | 0 | 0 | 0 |
| 24/02/2026 |
4.71
|
24,900 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
| 23/02/2026 |
4.79
|
16,300 | 4.71 | 4.79 | 4.67 | 0 | 0 | 0 |
| 13/02/2026 |
4.71
|
11,800 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
| 12/02/2026 |
4.79
|
1,400 | 4.79 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/02/2026 |
4.79
|
24,900 | 4.72 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/02/2026 |
4.72
|
10,100 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
| 09/02/2026 |
4.78
|
900 | 4.82 | 4.82 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
4.82
|
15,100 | 4.84 | 4.90 | 4.71 | 0 | 0 | 0 |
| 05/02/2026 |
4.84
|
56,800 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
| 04/02/2026 |
4.79
|
12,800 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
| 03/02/2026 |
4.82
|
33,100 | 4.60 | 4.85 | 4.60 | 0 | 0 | 0 |
| 02/02/2026 |
4.77
|
29,300 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
| 30/01/2026 |
4.79
|
22,000 | 4.80 | 4.80 | 4.70 | 3,000 | 0 | 0.0 |
| 29/01/2026 |
4.83
|
9,400 | 4.86 | 4.86 | 4.72 | 3,000 | 0 | 0.0 |
| 28/01/2026 |
4.86
|
24,000 | 4.84 | 4.87 | 4.69 | 2,000 | 0 | 0.0 |
| 27/01/2026 |
4.84
|
3,400 | 4.85 | 4.89 | 4.62 | 2,000 | 0 | 0.0 |
| 26/01/2026 |
4.86
|
27,600 | 4.85 | 4.90 | 4.78 | 2,000 | 0 | 0.0 |
| 23/01/2026 |
4.86
|
21,300 | 4.69 | 4.90 | 4.69 | 0 | 0 | 0 |
| 22/01/2026 |
4.69
|
34,200 | 4.65 | 4.90 | 4.65 | 0 | 0 | 0 |
| 21/01/2026 |
4.65
|
58,800 | 4.80 | 4.85 | 4.60 | 0 | 0 | 0 |
| 20/01/2026 |
4.77
|
9,900 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 |
| 19/01/2026 |
4.85
|
1,200 | 4.86 | 4.87 | 4.85 | 0 | 0 | 0 |
| 16/01/2026 |
4.86
|
55,300 | 4.85 | 5 | 4.85 | 0 | 1,000 | -0.0 |
| 15/01/2026 |
4.85
|
30,800 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 14/01/2026 |
4.97
|
66,600 | 4.89 | 5.05 | 4.88 | 0 | 0 | 0 |
| 13/01/2026 |
4.89
|
11,500 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 |
| 12/01/2026 |
4.94
|
15,500 | 4.85 | 4.94 | 4.55 | 0 | 0 | 0 |
| 09/01/2026 |
4.85
|
32,700 | 4.80 | 4.85 | 4.71 | 0 | 0 | 0 |
| 08/01/2026 |
4.80
|
20,500 | 5.01 | 5.01 | 4.80 | 0 | 0 | 0 |
| 07/01/2026 |
5
|
90,400 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 |
| 06/01/2026 |
4.85
|
92,200 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
| 05/01/2026 |
4.83
|
41,200 | 4.56 | 5 | 4.55 | 0 | 0 | 0 |
| 31/12/2025 |
4.69
|
59,700 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
| 30/12/2025 |
4.69
|
19,600 | 4.63 | 4.69 | 4.55 | 0 | 0 | 0 |
| 29/12/2025 |
4.69
|
15,800 | 4.68 | 4.71 | 4.66 | 0 | 0 | 0 |
| 26/12/2025 |
4.68
|
17,600 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 |
| 25/12/2025 |
4.69
|
28,600 | 4.69 | 4.71 | 4.62 | 0 | 0 | 0 |
| 24/12/2025 |
4.69
|
6,200 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 23/12/2025 |
4.70
|
1,100 | 4.71 | 4.71 | 4.70 | 0 | 0 | 0 |
| 22/12/2025 |
4.71
|
14,400 | 4.68 | 4.75 | 4.67 | 0 | 0 | 0 |
| 19/12/2025 |
4.68
|
5,200 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 18/12/2025 |
4.68
|
21,300 | 4.56 | 4.70 | 4.56 | 0 | 0 | 0 |
| 17/12/2025 |
4.67
|
4,900 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 16/12/2025 |
4.68
|
7,100 | 4.59 | 4.68 | 4.53 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
41,400 | 4.68 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4.68
|
49,500 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 11/12/2025 |
4.68
|
38,500 | 4.69 | 4.69 | 4.66 | 0 | 0 | 0 |
| 10/12/2025 |
4.70
|
4,000 | 4.68 | 4.70 | 4.62 | 0 | 0 | 0 |
| 09/12/2025 |
4.68
|
11,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/12/2025 |
4.70
|
12,300 | 4.56 | 4.70 | 4.56 | 0 | 500 | -0.0 |
| 05/12/2025 |
4.68
|
8,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/12/2025 |
4.70
|
17,300 | 4.68 | 4.70 | 4.68 | 0 | 0 | 0 |
| 03/12/2025 |
4.70
|
25,100 | 4.69 | 4.70 | 4.60 | 1,500 | 0 | 0.0 |
| 02/12/2025 |
4.69
|
34,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/12/2025 |
4.69
|
8,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2025 |
4.70
|
12,800 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 |
| 27/11/2025 |
4.75
|
10,400 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
151,300 | 4.79 | 4.80 | 4.46 | 0 | 0 | 0 |
| 25/11/2025 |
4.79
|
12,900 | 4.78 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/11/2025 |
4.80
|
11,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/11/2025 |
4.80
|
35,400 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
| 20/11/2025 |
4.80
|
32,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
49,400 | 4.81 | 4.83 | 4.68 | 0 | 0 | 0 |