| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.10 | -6.67% | 968,000 | 0 | 0 |
1.30
1.50
1.40
|
|
2 tháng
(2026-04-20) |
-0.20 | -12.50% | 2,314,900 | 0 | 0 |
1.30
1.60
1.40
|
|
3 tháng
(2026-03-20) |
-0.20 | -12.50% | 4,007,700 | -75,000 | -0.1 |
1.30
1.60
1.40
|
|
6 tháng
(2025-12-22) |
-0.40 | -22.22% | 10,968,500 | -43,200 | -0.1 |
1.30
1.80
1.40
|
|
12 tháng
(2025-06-23) |
-2.60 | -65% | 69,883,700 | -44,400 | 0.2 |
1.30
6.60
1.40
|
|
24 tháng
(2024-06-28) |
-37.60 | -96.41% | 160,859,293 | -790,132 | -13.2 |
1.30
42
1.40
|
|
36 tháng
(2023-07-04) |
-41.43 | -96.73% | 265,091,461 | -195,452 | 4.1 |
1.30
42.83
1.40
|
|
60 tháng
(2021-07-14) |
-6.60 | -82.51% | 406,224,366 | -324,884 | -0.4 |
1.30
44.25
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
| 16/01/2026 |
1.50
|
886,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 15/01/2026 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 14/01/2026 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 13/01/2026 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 12/01/2026 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 09/01/2026 |
1.60
|
984,400 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 08/01/2026 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 07/01/2026 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 06/01/2026 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 05/01/2026 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 31/12/2025 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 30/12/2025 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 29/12/2025 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 26/12/2025 |
1.70
|
274,200 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 25/12/2025 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 24/12/2025 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 23/12/2025 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 22/12/2025 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 19/12/2025 |
1.80
|
1,133,100 | 1.90 | 2.10 | 1.80 | 200 | 5,200 | -0.0 |
| 18/12/2025 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 17/12/2025 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 16/12/2025 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 15/12/2025 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 12/12/2025 |
2
|
429,300 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
| 11/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 10/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 09/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 08/12/2025 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 05/12/2025 |
2.20
|
1,168,300 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
| 04/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 03/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 02/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 01/12/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 28/11/2025 |
2.30
|
1,369,500 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
| 27/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 26/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 25/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 24/11/2025 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 21/11/2025 |
2.40
|
892,700 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 20/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 19/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 18/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 17/11/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 14/11/2025 |
2.60
|
1,134,600 | 2.80 | 2.90 | 2.60 | 0 | 99,000 | -0.3 |
| 13/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 12/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 11/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 10/11/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 07/11/2025 |
2.80
|
1,323,300 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 06/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 05/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 04/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 03/11/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 31/10/2025 |
2.70
|
399,400 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 30/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/10/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/10/2025 |
2.90
|
226,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 23/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/10/2025 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/10/2025 |
3.20
|
96,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2025 |
3.50
|
75,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/10/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/10/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/10/2025 |
3.80
|
333,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.20
|
499,200 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 03/10/2025 |
4
|
411,600 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 02/10/2025 |
4.10
|
349,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 01/10/2025 |
4.30
|
210,900 | 4.20 | 4.30 | 4.10 | 1,400 | 0 | 0.0 |
| 30/09/2025 |
4.20
|
377,100 | 4.30 | 4.40 | 4 | 3,400 | 0 | 0.0 |
| 29/09/2025 |
4.30
|
421,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/09/2025 |
4.30
|
225,500 | 4.50 | 4.50 | 4.30 | 3,000 | 0 | 0.0 |
| 25/09/2025 |
4.40
|
190,600 | 4.50 | 4.50 | 4.40 | 3,000 | 0 | 0.0 |
| 24/09/2025 |
4.50
|
408,500 | 4.50 | 4.60 | 4.30 | 7,200 | 0 | 0.0 |
| 23/09/2025 |
4.60
|
413,100 | 4.50 | 4.60 | 4.40 | 4,500 | 0 | 0.0 |
| 22/09/2025 |
4.70
|
499,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
217,400 | 4.90 | 4.90 | 4.70 | 0 | 2,800 | -0.0 |
| 18/09/2025 |
4.90
|
198,600 | 4.90 | 4.90 | 4.70 | 1,700 | 0 | 0.0 |
| 17/09/2025 |
4.80
|
543,200 | 4.90 | 5 | 4.80 | 800 | 0 | 0.0 |
| 16/09/2025 |
4.90
|
267,500 | 5 | 5 | 4.80 | 600 | 0 | 0.0 |
| 15/09/2025 |
4.90
|
383,500 | 5 | 5.10 | 4.80 | 500 | 1,200 | -0.0 |
| 12/09/2025 |
5
|
305,000 | 5 | 5 | 4.70 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
5
|
357,700 | 5 | 5 | 4.70 | 200 | 0 | 0.0 |
| 10/09/2025 |
5
|
368,600 | 4.90 | 5.20 | 4.70 | 500 | 0 | 0.0 |
| 09/09/2025 |
5
|
530,900 | 5 | 5.10 | 4.70 | 8,400 | 0 | 0.0 |
| 08/09/2025 |
5
|
479,200 | 5.20 | 5.40 | 4.90 | 600 | 0 | 0.0 |
| 05/09/2025 |
5.20
|
1,435,300 | 4.80 | 5.20 | 4.70 | 6,500 | 0 | 0.0 |
| 04/09/2025 |
4.80
|
408,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.90
|
284,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/08/2025 |
4.90
|
515,500 | 5 | 5 | 4.70 | 0 | 200 | -0.0 |
| 28/08/2025 |
4.90
|
573,500 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 27/08/2025 |
5
|
766,000 | 5 | 5.40 | 5 | 0 | 100 | -0.0 |