| 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) |
-0.10 | -1.92% | 133,600 | -100 | 0 |
5
5.20
5.10
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.92% | 220,700 | -100 | 0 |
5
5.20
5.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -1.92% | 371,200 | -1,900 | -0.0 |
4.90
5.20
5.10
|
|
6 tháng
(2025-12-19) |
-0.30 | -5.56% | 1,447,000 | -10,100 | -0.1 |
4.90
5.50
5.10
|
|
12 tháng
(2025-06-23) |
0.10 | 2% | 5,754,800 | -2,600 | -0.0 |
4.90
5.70
5.10
|
|
24 tháng
(2024-06-27) |
-0.50 | -8.93% | 8,995,160 | -2,587 | -0.0 |
4.80
5.80
5.10
|
|
36 tháng
(2023-07-03) |
-1.19 | -18.86% | 18,101,632 | 36,156 | 0.3 |
4.80
6.48
5.10
|
|
60 tháng
(2021-07-13) |
-0.35 | -6.45% | 85,567,616 | -176,635 | -2.5 |
4
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
5.40
|
15,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.40
|
13,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/01/2026 |
5.40
|
11,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/01/2026 |
5.30
|
13,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.40
|
15,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/01/2026 |
5.40
|
800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/01/2026 |
5.40
|
15,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/01/2026 |
5.40
|
13,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/01/2026 |
5.40
|
6,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/01/2026 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/12/2025 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/12/2025 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/12/2025 |
5.40
|
7,800 | 5.40 | 5.40 | 5.30 | 0 | 400 | -0.0 |
| 24/12/2025 |
5.30
|
8,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/12/2025 |
5.40
|
13,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/12/2025 |
5.40
|
15,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/12/2025 |
5.40
|
28,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/12/2025 |
5.50
|
11,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/12/2025 |
5.40
|
30,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/12/2025 |
5.40
|
5,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/12/2025 |
5.50
|
28,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/12/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2025 |
5.40
|
10,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/12/2025 |
5.50
|
6,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
44,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/12/2025 |
5.40
|
11,700 | 5.40 | 5.40 | 5.30 | 800 | 0 | 0.0 |
| 02/12/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/12/2025 |
5.40
|
42,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.30
|
10,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2025 |
5.30
|
4,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.30
|
5,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2025 |
5.30
|
3,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
3,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/11/2025 |
5.30
|
1,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/11/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/11/2025 |
5.30
|
5,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/11/2025 |
5.30
|
12,300 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 14/11/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/11/2025 |
5.30
|
31,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2025 |
5.30
|
3,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/11/2025 |
5.30
|
22,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/11/2025 |
5.30
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/11/2025 |
5.30
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/11/2025 |
5.30
|
18,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/11/2025 |
5.30
|
23,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/11/2025 |
5.30
|
2,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/11/2025 |
5.30
|
8,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/10/2025 |
5.40
|
13,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/10/2025 |
5.40
|
5,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/10/2025 |
5.30
|
5,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
10,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/10/2025 |
5.20
|
4,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
3,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2025 |
5.40
|
40,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/10/2025 |
5.20
|
2,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/10/2025 |
5.20
|
30,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 17/10/2025 |
5.20
|
8,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/10/2025 |
5.30
|
4,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/10/2025 |
5.30
|
900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/10/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/10/2025 |
5.30
|
2,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/10/2025 |
5.30
|
9,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/10/2025 |
5.30
|
13,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/10/2025 |
5.40
|
70,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2025 |
5.30
|
2,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/10/2025 |
5.40
|
3,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/10/2025 |
5.40
|
89,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2025 |
5.40
|
21,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/10/2025 |
5.40
|
35,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/09/2025 |
5.40
|
16,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/09/2025 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/09/2025 |
5.40
|
57,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.40
|
46,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/09/2025 |
5.50
|
62,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/09/2025 |
5.50
|
3,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
4,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/09/2025 |
5.50
|
5,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/09/2025 |
5.50
|
7,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
14,600 | 5.50 | 5.50 | 5.40 | 0 | 1,100 | -0.0 |
| 15/09/2025 |
5.50
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
25,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/09/2025 |
5.50
|
17,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/09/2025 |
5.50
|
41,200 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 09/09/2025 |
5.50
|
8,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/09/2025 |
5.50
|
48,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/09/2025 |
5.70
|
96,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2025 |
5.60
|
46,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/09/2025 |
5.50
|
30,200 | 5.40 | 5.60 | 5.40 | 100 | 0 | 0.0 |
| 29/08/2025 |
5.30
|
25,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/08/2025 |
5.50
|
18,000 | 5.50 | 5.50 | 5.30 | 300 | 0 | 0 |
| 27/08/2025 |
5.50
|
11,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.50
|
10,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |