| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.62 | -10.86% | 7,436,900 | 8,200 | 0 |
4.90
5.99
5
|
|
2 tháng
(2026-04-20) |
-1.59 | -23.76% | 21,538,400 | 7,200 | 0 |
4.90
7.31
5
|
|
3 tháng
(2026-03-19) |
-1.24 | -19.53% | 29,136,700 | 5,900 | 0.0 |
4.90
7.31
5
|
|
6 tháng
(2025-12-19) |
-0.09 | -1.80% | 56,082,600 | 12,200 | 0.1 |
4.49
8.54
5
|
|
12 tháng
(2025-06-23) |
-0.05 | -0.94% | 75,699,300 | 14,200 | -0.1 |
4.23
8.54
5
|
|
24 tháng
(2024-06-27) |
-2.63 | -34.05% | 94,804,688 | 12,791 | -0.0 |
3.32
8.54
5
|
|
36 tháng
(2023-07-03) |
-0.82 | -13.83% | 151,955,981 | 12,491 | -0.0 |
3.32
9.07
5
|
|
60 tháng
(2022-01-25) |
-12.26 | -70.62% | 183,483,787 | 9,091 | -0.1 |
3.24
19.73
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
5.11
|
112,200 | 4.93 | 5.11 | 4.75 | 0 | 0 | 0 |
| 15/01/2026 |
5.11
|
73,700 | 5.02 | 5.19 | 4.84 | 0 | 0 | 0 |
| 14/01/2026 |
5.11
|
145,300 | 4.93 | 5.28 | 4.93 | 0 | 0 | 0 |
| 13/01/2026 |
5.02
|
91,600 | 4.75 | 5.02 | 4.75 | 0 | 2,500 | -0.0 |
| 12/01/2026 |
4.84
|
132,600 | 4.75 | 4.93 | 4.67 | 0 | 0 | 0 |
| 09/01/2026 |
4.67
|
60,400 | 4.75 | 4.84 | 4.67 | 0 | 200 | -0.0 |
| 08/01/2026 |
4.75
|
231,700 | 4.93 | 4.93 | 4.67 | 0 | 0 | 0 |
| 07/01/2026 |
4.93
|
231,100 | 5.02 | 5.11 | 4.84 | 0 | 0 | 0 |
| 06/01/2026 |
5.02
|
102,600 | 5.19 | 5.28 | 5.02 | 0 | 0 | 0 |
| 05/01/2026 |
5.28
|
128,000 | 5.19 | 5.55 | 5.11 | 0 | 0 | 0 |
| 31/12/2025 |
5.28
|
250,400 | 5.28 | 5.37 | 5.02 | 0 | 0 | 0 |
| 30/12/2025 |
5.19
|
185,700 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 |
| 29/12/2025 |
5.37
|
187,400 | 5.37 | 5.72 | 5.19 | 200 | 0 | 0.0 |
| 26/12/2025 |
5.37
|
302,300 | 5.19 | 5.90 | 5.19 | 0 | 0 | 0 |
| 25/12/2025 |
5.28
|
169,100 | 5.19 | 5.37 | 5.11 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
5.28
|
484,200 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 |
| 23/12/2025 |
5.28
|
340,800 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 |
| 22/12/2025 |
5.28
|
357,400 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 |
| 19/12/2025 |
5.19
|
124,300 | 5.28 | 5.37 | 5.11 | 0 | 2,000 | -0.0 |
| 18/12/2025 |
5.37
|
126,700 | 5.28 | 5.37 | 5.19 | 0 | 2,300 | -0.0 |
| 17/12/2025 |
5.28
|
105,700 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 |
| 16/12/2025 |
5.37
|
95,000 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
| 15/12/2025 |
5.37
|
221,100 | 5.28 | 5.55 | 5.11 | 0 | 0 | 0 |
| 12/12/2025 |
5.28
|
156,000 | 5.19 | 5.46 | 5.02 | 0 | 700 | -0.0 |
| 11/12/2025 |
5.37
|
180,000 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 |
| 10/12/2025 |
5.46
|
160,900 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
| 09/12/2025 |
5.55
|
105,100 | 5.72 | 5.81 | 5.46 | 0 | 0 | 0 |
| 08/12/2025 |
5.63
|
720,600 | 5.46 | 5.72 | 5.37 | 0 | 0 | 0 |
| 05/12/2025 |
5.55
|
101,900 | 5.63 | 5.90 | 5.37 | 2,500 | 0 | 0.0 |
| 04/12/2025 |
5.55
|
125,600 | 5.72 | 5.72 | 5.46 | 2,500 | 14,100 | -0.1 |
| 03/12/2025 |
5.72
|
781,100 | 5.37 | 6.07 | 5.37 | 0 | 0 | 0 |
| 02/12/2025 |
5.37
|
221,400 | 5.37 | 5.46 | 5.19 | 14,100 | 0 | 0.1 |
| 01/12/2025 |
5.37
|
244,700 | 5.28 | 5.63 | 5.28 | 0 | 0 | 0 |
| 28/11/2025 |
5.28
|
326,200 | 5.28 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/11/2025 |
5.28
|
113,000 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 |
| 26/11/2025 |
5.37
|
333,900 | 5.28 | 5.63 | 5.11 | 0 | 50,900 | -0.3 |
| 25/11/2025 |
5.37
|
210,500 | 5.55 | 5.55 | 5.19 | 0 | 32,200 | -0.2 |
| 24/11/2025 |
5.55
|
236,000 | 5.37 | 5.72 | 5.37 | 0 | 0 | 0 |
| 21/11/2025 |
5.63
|
211,400 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 |
| 20/11/2025 |
5.63
|
351,600 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 |
| 19/11/2025 |
5.55
|
462,600 | 5.72 | 5.81 | 5.28 | 0 | 10,000 | -0.1 |
| 18/11/2025 |
5.63
|
460,800 | 5.81 | 5.99 | 5.37 | 0 | 15,000 | -0.1 |
| 17/11/2025 |
5.72
|
419,000 | 5.81 | 6.25 | 5.37 | 0 | 0 | 0 |
| 14/11/2025 |
5.81
|
465,700 | 5.55 | 6.07 | 5.37 | 0 | 0 | 0 |
| 13/11/2025 |
5.55
|
738,500 | 5.90 | 5.90 | 5.37 | 0 | 0 | 0 |
| 12/11/2025 |
5.28
|
145,000 | 4.84 | 5.28 | 4.84 | 0 | 0 | 0 |
| 11/11/2025 |
4.75
|
482,400 | 4.67 | 4.84 | 4.49 | 0 | 0 | 0 |
| 10/11/2025 |
4.67
|
431,500 | 4.58 | 4.75 | 4.49 | 0 | 0 | 0 |
| 07/11/2025 |
4.75
|
179,500 | 4.75 | 4.93 | 4.58 | 0 | 0 | 0 |
| 06/11/2025 |
4.93
|
279,300 | 4.75 | 5.11 | 4.58 | 0 | 0 | 0 |
| 05/11/2025 |
4.93
|
310,500 | 4.84 | 5.11 | 4.58 | 0 | 0 | 0 |
| 04/11/2025 |
4.93
|
203,200 | 5.11 | 5.19 | 4.58 | 0 | 0 | 0 |
| 03/11/2025 |
5.02
|
278,700 | 5.28 | 5.55 | 4.84 | 0 | 0 | 0 |
| 31/10/2025 |
5.28
|
614,200 | 5.28 | 5.63 | 4.75 | 0 | 0 | 0 |
| 30/10/2025 |
5.37
|
761,500 | 5.37 | 5.81 | 4.58 | 0 | 0 | 0 |
| 29/10/2025 |
4.93
|
712,000 | 5.72 | 5.72 | 4.84 | 0 | 0 | 0 |
| 28/10/2025 |
5.28
|
658,200 | 5.28 | 5.28 | 4.84 | 0 | 0 | 0 |
| 27/10/2025 |
4.75
|
423,500 | 4.23 | 4.75 | 4.23 | 0 | 0 | 0 |
| 24/10/2025 |
4.23
|
48,700 | 4.23 | 4.31 | 4.05 | 0 | 0 | 0 |
| 23/10/2025 |
4.31
|
13,600 | 4.23 | 4.31 | 3.96 | 0 | 0 | 0 |
| 22/10/2025 |
4.31
|
38,500 | 4.23 | 4.31 | 3.96 | 0 | 0 | 0 |
| 21/10/2025 |
4.23
|
11,900 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 20/10/2025 |
4.23
|
42,500 | 4.23 | 4.31 | 4.14 | 0 | 0 | 0 |
| 17/10/2025 |
4.31
|
85,800 | 4.23 | 4.40 | 4.14 | 0 | 0 | 0 |
| 16/10/2025 |
4.31
|
4,400 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 15/10/2025 |
4.23
|
6,000 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 |
| 14/10/2025 |
4.31
|
73,600 | 4.31 | 4.40 | 4.14 | 0 | 0 | 0 |
| 13/10/2025 |
4.31
|
19,300 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 10/10/2025 |
4.40
|
55,800 | 4.31 | 4.40 | 4.23 | 0 | 0 | 0 |
| 09/10/2025 |
4.23
|
54,400 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 08/10/2025 |
4.31
|
27,500 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 07/10/2025 |
4.31
|
19,800 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 06/10/2025 |
4.40
|
18,400 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 03/10/2025 |
4.31
|
16,400 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
| 02/10/2025 |
4.40
|
9,800 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |
| 01/10/2025 |
4.40
|
8,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/09/2025 |
4.49
|
81,600 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 29/09/2025 |
4.40
|
12,700 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 26/09/2025 |
4.40
|
33,700 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
| 25/09/2025 |
4.40
|
38,500 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 24/09/2025 |
4.40
|
22,000 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 23/09/2025 |
4.40
|
37,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/09/2025 |
4.40
|
44,900 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
| 19/09/2025 |
4.49
|
21,600 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
| 18/09/2025 |
4.58
|
61,400 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 17/09/2025 |
4.67
|
83,600 | 4.49 | 4.67 | 4.40 | 0 | 0 | 0 |
| 16/09/2025 |
4.49
|
75,300 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 15/09/2025 |
4.58
|
82,900 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 12/09/2025 |
4.40
|
126,600 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
| 11/09/2025 |
4.49
|
78,700 | 4.49 | 4.58 | 4.31 | 0 | 0 | 0 |
| 10/09/2025 |
4.58
|
64,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 09/09/2025 |
4.58
|
29,600 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 08/09/2025 |
4.67
|
61,600 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 05/09/2025 |
4.49
|
78,500 | 4.75 | 4.75 | 4.49 | 0 | 2,000 | -0.0 |
| 04/09/2025 |
4.75
|
187,600 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
| 03/09/2025 |
4.67
|
106,300 | 4.49 | 4.67 | 4.49 | 2,000 | 0 | 0.0 |
| 29/08/2025 |
4.49
|
102,400 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
| 28/08/2025 |
4.58
|
38,800 | 4.49 | 4.58 | 4.49 | 15,700 | 0 | 0 |
| 27/08/2025 |
4.49
|
51,500 | 4.49 | 4.58 | 4.40 | 20,700 | 0 | 0.1 |
| 26/08/2025 |
4.40
|
34,800 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |