| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.23 | -6.41% | 1,733,800 | -16,000 | 0 |
3.28
3.65
3.30
|
|
2 tháng
(2026-04-13) |
-0.17 | -4.82% | 4,732,500 | -31,000 | 0 |
3.28
3.67
3.30
|
|
3 tháng
(2026-03-16) |
0.19 | 5.99% | 8,959,000 | 10,900 | 0.1 |
3.12
3.67
3.30
|
|
6 tháng
(2025-12-15) |
-0.93 | -21.68% | 24,580,200 | 92,700 | 0.4 |
3.12
4.29
3.30
|
|
12 tháng
(2025-06-17) |
0.10 | 3.07% | 143,074,100 | 515,500 | 1.3 |
3.12
6.07
3.30
|
|
24 tháng
(2024-06-24) |
-0.82 | -19.62% | 190,409,500 | 476,471 | 1.1 |
2.83
6.07
3.30
|
|
36 tháng
(2023-06-28) |
-1.05 | -23.81% | 347,588,800 | 531,723 | 1.4 |
2.83
6.07
3.30
|
|
60 tháng
(2021-07-08) |
-1.25 | -27.11% | 854,446,100 | 386,579 | -1.1 |
2.61
15.80
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
3.86
|
187,100 | 3.82 | 3.88 | 3.81 | 0 | 0 | 0 |
| 12/01/2026 |
3.80
|
263,500 | 3.78 | 3.81 | 3.70 | 0 | 6,000 | -0.0 |
| 09/01/2026 |
3.78
|
875,500 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 |
| 08/01/2026 |
3.85
|
357,200 | 3.92 | 3.94 | 3.85 | 0 | 0 | 0 |
| 07/01/2026 |
3.92
|
181,000 | 3.94 | 3.95 | 3.89 | 6,000 | 0 | 0.0 |
| 06/01/2026 |
3.93
|
178,500 | 3.93 | 3.97 | 3.88 | 0 | 0 | 0 |
| 05/01/2026 |
3.93
|
202,000 | 3.92 | 3.99 | 3.91 | 0 | 0 | 0 |
| 31/12/2025 |
3.93
|
633,400 | 3.96 | 3.98 | 3.89 | 5,000 | 0 | 0.0 |
| 30/12/2025 |
3.99
|
296,100 | 3.98 | 4 | 3.90 | 0 | 2,100 | -0.0 |
| 29/12/2025 |
3.97
|
307,400 | 3.97 | 4.02 | 3.94 | 0 | 0 | 0 |
| 26/12/2025 |
3.95
|
503,900 | 3.97 | 4 | 3.84 | 0 | 0 | 0 |
| 25/12/2025 |
3.97
|
428,300 | 4.01 | 4.03 | 3.97 | 0 | 0 | 0 |
| 24/12/2025 |
4
|
386,000 | 4.08 | 4.09 | 4 | 2,100 | 0 | 0.0 |
| 23/12/2025 |
4.03
|
457,000 | 4.09 | 4.15 | 4 | 0 | 0 | 0 |
| 22/12/2025 |
4.11
|
312,700 | 4.09 | 4.15 | 4.07 | 0 | 2,500 | -0.0 |
| 19/12/2025 |
4.09
|
316,400 | 4.18 | 4.20 | 4.09 | 0 | 8,500 | -0.0 |
| 18/12/2025 |
4.10
|
366,600 | 4.16 | 4.27 | 4.09 | 0 | 10,700 | -0.0 |
| 17/12/2025 |
4.28
|
318,500 | 4.29 | 4.34 | 4.10 | 0 | 11,200 | -0.0 |
| 16/12/2025 |
4.29
|
320,700 | 4.22 | 4.31 | 4.15 | 0 | 0 | 0 |
| 15/12/2025 |
4.29
|
628,900 | 4.10 | 4.35 | 4.09 | 7,800 | 9,100 | -0.0 |
| 12/12/2025 |
4.36
|
1,013,300 | 4.68 | 4.68 | 4.36 | 6,100 | 0 | 0.0 |
| 11/12/2025 |
4.68
|
1,105,600 | 4.82 | 4.90 | 4.62 | 0 | 3,400 | -0.0 |
| 10/12/2025 |
4.68
|
2,393,900 | 4.44 | 4.68 | 4.30 | 28,100 | 0 | 0.1 |
| 09/12/2025 |
4.38
|
1,046,900 | 4.24 | 4.47 | 4.20 | 0 | 38,800 | -0.2 |
| 08/12/2025 |
4.28
|
816,600 | 4 | 4.28 | 3.98 | 3,400 | 2,000 | 0.0 |
| 05/12/2025 |
4
|
181,600 | 4.08 | 4.09 | 4 | 0 | 2,900 | -0.0 |
| 04/12/2025 |
4.06
|
213,300 | 4.02 | 4.08 | 3.97 | 800 | 0 | 0.0 |
| 03/12/2025 |
4.01
|
278,100 | 4 | 4.02 | 3.96 | 23,500 | 5,000 | 0.1 |
| 02/12/2025 |
3.98
|
161,000 | 3.96 | 4.02 | 3.94 | 0 | 12,300 | -0.0 |
| 01/12/2025 |
3.97
|
187,900 | 4 | 4.02 | 3.97 | 0 | 12,400 | -0.0 |
| 28/11/2025 |
3.98
|
239,600 | 4.01 | 4.02 | 3.97 | 7,500 | 13,100 | -0.0 |
| 27/11/2025 |
4.01
|
115,500 | 4 | 4.02 | 3.96 | 1,800 | 0 | 0.0 |
| 26/11/2025 |
4
|
229,500 | 3.98 | 4.02 | 3.95 | 3,800 | 4,500 | -0.0 |
| 25/11/2025 |
4
|
268,500 | 4.08 | 4.08 | 3.98 | 10,000 | 20,000 | -0.0 |
| 24/11/2025 |
4.07
|
371,600 | 4.03 | 4.09 | 4 | 1,400 | 0 | 0.0 |
| 21/11/2025 |
4.03
|
290,200 | 4 | 4.09 | 3.98 | 16,800 | 9,300 | 0.0 |
| 20/11/2025 |
4
|
221,300 | 4.06 | 4.07 | 3.95 | 0 | 5,200 | -0.0 |
| 19/11/2025 |
4.06
|
173,100 | 4.09 | 4.10 | 4.01 | 23,800 | 2,600 | 0.1 |
| 18/11/2025 |
4.09
|
258,200 | 4.05 | 4.14 | 4.05 | 20,200 | 100 | 0.1 |
| 17/11/2025 |
4.08
|
260,500 | 3.99 | 4.10 | 3.99 | 3,400 | 5,500 | -0.0 |
| 14/11/2025 |
3.99
|
193,900 | 4.06 | 4.09 | 3.99 | 0 | 0 | 0 |
| 13/11/2025 |
4
|
166,000 | 4.05 | 4.06 | 3.95 | 6,100 | 300 | 0.0 |
| 12/11/2025 |
4.05
|
210,100 | 3.89 | 4.08 | 3.89 | 15,400 | 0 | 0.1 |
| 11/11/2025 |
3.89
|
166,200 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
| 10/11/2025 |
3.87
|
137,200 | 3.95 | 3.95 | 3.86 | 400 | 0 | 0.0 |
| 07/11/2025 |
3.93
|
379,800 | 4.04 | 4.08 | 3.91 | 0 | 19,200 | -0.1 |
| 06/11/2025 |
4.08
|
131,600 | 4.07 | 4.12 | 3.98 | 0 | 0 | 0 |
| 05/11/2025 |
4.07
|
93,700 | 4.11 | 4.14 | 4 | 0 | 10,800 | -0.0 |
| 04/11/2025 |
4.10
|
411,800 | 4.06 | 4.15 | 3.93 | 19,200 | 7,200 | 0.0 |
| 03/11/2025 |
4.03
|
284,600 | 4.22 | 4.25 | 4.03 | 0 | 2,300 | -0.0 |
| 31/10/2025 |
4.21
|
526,100 | 4.23 | 4.35 | 4.20 | 100 | 30,000 | -0.1 |
| 30/10/2025 |
4.26
|
667,400 | 4.39 | 4.39 | 4.26 | 200 | 0 | 0.0 |
| 29/10/2025 |
4.11
|
683,400 | 3.89 | 4.11 | 3.87 | 20,200 | 0 | 0.1 |
| 28/10/2025 |
3.85
|
281,000 | 3.83 | 3.90 | 3.78 | 30,000 | 10,100 | 0.1 |
| 27/10/2025 |
3.90
|
139,300 | 4.01 | 4.01 | 3.85 | 0 | 33,300 | -0.1 |
| 24/10/2025 |
3.90
|
377,900 | 4.02 | 4.03 | 3.86 | 0 | 53,300 | -0.2 |
| 23/10/2025 |
4.02
|
111,100 | 4.08 | 4.08 | 4 | 0 | 800 | -0.0 |
| 22/10/2025 |
4.05
|
199,000 | 3.98 | 4.14 | 3.96 | 0 | 6,500 | -0.0 |
| 21/10/2025 |
3.96
|
528,500 | 3.86 | 4.08 | 3.84 | 95,600 | 0 | 0.4 |
| 20/10/2025 |
3.96
|
842,200 | 4.25 | 4.31 | 3.96 | 1,900 | 0 | 0.0 |
| 17/10/2025 |
4.25
|
438,600 | 4.32 | 4.43 | 4.25 | 600 | 300 | 0.0 |
| 16/10/2025 |
4.32
|
883,100 | 4.32 | 4.43 | 4.24 | 5,900 | 18,000 | -0.1 |
| 15/10/2025 |
4.32
|
824,200 | 4.50 | 4.59 | 4.28 | 300 | 9,600 | -0.0 |
| 14/10/2025 |
4.49
|
532,100 | 4.62 | 4.66 | 4.49 | 300 | 1,000 | -0.0 |
| 13/10/2025 |
4.62
|
573,400 | 4.51 | 4.63 | 4.51 | 13,000 | 4,500 | 0.0 |
| 10/10/2025 |
4.62
|
407,100 | 4.69 | 4.70 | 4.50 | 13,900 | 9,200 | 0.0 |
| 09/10/2025 |
4.62
|
624,400 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
596,700 | 4.78 | 4.84 | 4.65 | 1,100 | 44,900 | -0.2 |
| 07/10/2025 |
4.76
|
229,900 | 4.85 | 4.87 | 4.70 | 13,500 | 19,000 | -0.0 |
| 06/10/2025 |
4.85
|
234,500 | 4.61 | 4.89 | 4.61 | 30,500 | 36,900 | -0.0 |
| 03/10/2025 |
4.66
|
462,400 | 4.88 | 4.88 | 4.60 | 46,500 | 80,600 | -0.2 |
| 02/10/2025 |
4.87
|
168,900 | 4.88 | 4.95 | 4.85 | 12,300 | 35,700 | -0.1 |
| 01/10/2025 |
4.94
|
178,400 | 4.95 | 4.95 | 4.86 | 53,400 | 14,900 | 0.2 |
| 30/09/2025 |
4.91
|
694,600 | 4.90 | 4.99 | 4.78 | 27,600 | 133,500 | -0.5 |
| 29/09/2025 |
4.91
|
478,600 | 5.06 | 5.06 | 4.90 | 24,300 | 61,700 | -0.2 |
| 26/09/2025 |
5.06
|
334,700 | 5.16 | 5.20 | 5.01 | 48,300 | 63,600 | -0.1 |
| 25/09/2025 |
5.15
|
672,700 | 5.04 | 5.17 | 5.02 | 142,000 | 35,700 | 0.5 |
| 24/09/2025 |
5
|
268,100 | 4.88 | 5 | 4.83 | 52,900 | 9,700 | 0.2 |
| 23/09/2025 |
4.91
|
188,600 | 4.90 | 4.98 | 4.83 | 21,100 | 19,700 | 0.0 |
| 22/09/2025 |
4.90
|
780,000 | 5 | 5 | 4.83 | 110,000 | 77,300 | 0.2 |
| 19/09/2025 |
5
|
459,700 | 5.03 | 5.06 | 4.92 | 0 | 77,500 | -0.4 |
| 18/09/2025 |
5
|
931,500 | 5.23 | 5.23 | 5 | 12,900 | 49,600 | -0.2 |
| 17/09/2025 |
5.10
|
1,081,200 | 5.05 | 5.35 | 5.01 | 70,100 | 66,600 | 0.0 |
| 16/09/2025 |
5.05
|
1,270,700 | 5 | 5.18 | 5 | 95,100 | 153,100 | -0.3 |
| 15/09/2025 |
4.96
|
580,300 | 4.99 | 4.99 | 4.88 | 49,600 | 20,500 | 0.1 |
| 12/09/2025 |
4.91
|
516,700 | 4.98 | 5 | 4.87 | 20,800 | 8,200 | 0.1 |
| 11/09/2025 |
4.89
|
1,851,600 | 4.94 | 4.94 | 4.69 | 196,600 | 104,200 | 0.4 |
| 10/09/2025 |
4.94
|
1,055,100 | 5.13 | 5.13 | 4.87 | 20,500 | 173,600 | -0.8 |
| 09/09/2025 |
5.08
|
673,000 | 5.07 | 5.14 | 4.96 | 10,200 | 20,600 | -0.1 |
| 08/09/2025 |
5.11
|
1,352,900 | 5.39 | 5.39 | 5.11 | 48,700 | 59,600 | -0.1 |
| 05/09/2025 |
5.49
|
1,322,400 | 5.41 | 5.70 | 5.33 | 233,600 | 80,000 | 0.8 |
| 04/09/2025 |
5.39
|
1,424,300 | 5.58 | 5.58 | 5.30 | 20,700 | 110,200 | -0.5 |
| 03/09/2025 |
5.46
|
851,200 | 5.31 | 5.55 | 5.21 | 59,500 | 94,000 | -0.2 |
| 29/08/2025 |
5.31
|
812,500 | 5.27 | 5.49 | 5.27 | 43,500 | 157,400 | -0.6 |
| 28/08/2025 |
5.24
|
1,185,700 | 5.31 | 5.36 | 5.19 | 129,200 | 107,400 | 0 |
| 27/08/2025 |
5.36
|
1,069,200 | 5.65 | 5.70 | 5.30 | 10,600 | 394,800 | -2.1 |
| 26/08/2025 |
5.65
|
3,114,500 | 5.29 | 5.65 | 5.26 | 83,300 | 199,200 | -0.6 |
| 25/08/2025 |
5.65
|
2,193,700 | 6.40 | 6.40 | 5.65 | 68,200 | 407,500 | -2.1 |
| 22/08/2025 |
6.07
|
3,208,100 | 5.60 | 6.09 | 5.40 | 565,300 | 258,600 | 1.7 |
| 21/08/2025 |
5.70
|
3,815,800 | 5.97 | 5.97 | 5.70 | 55,700 | 186,400 | -0.8 |