| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
4.66
|
12,700 | 4.60 | 4.70 | 4.60 | 200 | 0 | 0.0 |
| 15/10/2025 |
4.65
|
116,000 | 4.64 | 4.69 | 4.59 | 0 | 0 | 0 |
| 14/10/2025 |
4.65
|
64,300 | 4.61 | 4.68 | 4.60 | 0 | 0 | 0 |
| 13/10/2025 |
4.68
|
13,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/10/2025 |
4.70
|
60,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
141,100 | 4.66 | 4.81 | 4.63 | 0 | 0 | 0 |
| 08/10/2025 |
4.66
|
126,100 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 |
| 07/10/2025 |
4.69
|
111,700 | 4.68 | 4.78 | 4.65 | 0 | 100 | -0.0 |
| 06/10/2025 |
4.70
|
34,800 | 4.68 | 4.74 | 4.64 | 0 | 0 | 0 |
| 03/10/2025 |
4.68
|
106,600 | 4.69 | 4.84 | 4.66 | 200 | 12,900 | -0.1 |
| 02/10/2025 |
4.69
|
57,300 | 4.71 | 4.77 | 4.69 | 0 | 100 | -0.0 |
| 01/10/2025 |
4.74
|
6,700 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.73
|
23,700 | 4.84 | 4.84 | 4.70 | 0 | 4,300 | -0.0 |
| 29/09/2025 |
4.80
|
38,200 | 4.81 | 4.84 | 4.74 | 0 | 2,700 | -0.0 |
| 26/09/2025 |
4.80
|
211,300 | 4.74 | 4.85 | 4.74 | 2,000 | 700 | 0.0 |
| 25/09/2025 |
4.75
|
14,700 | 4.74 | 4.78 | 4.73 | 0 | 0 | 0 |
| 24/09/2025 |
4.79
|
60,500 | 4.82 | 4.83 | 4.74 | 0 | 400 | -0.0 |
| 23/09/2025 |
4.75
|
49,900 | 4.81 | 4.81 | 4.71 | 0 | 42,400 | -0.2 |
| 22/09/2025 |
4.75
|
25,400 | 4.79 | 4.79 | 4.70 | 0 | 4,400 | -0.0 |
| 19/09/2025 |
4.78
|
16,000 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
| 18/09/2025 |
4.75
|
18,900 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
| 17/09/2025 |
4.82
|
120,000 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
| 16/09/2025 |
4.87
|
160,900 | 4.72 | 4.89 | 4.61 | 11,500 | 2,000 | 0.0 |
| 15/09/2025 |
4.74
|
71,500 | 4.70 | 4.79 | 4.67 | 0 | 5,800 | -0.0 |
| 12/09/2025 |
4.70
|
51,500 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
| 11/09/2025 |
4.69
|
56,600 | 4.80 | 4.80 | 4.63 | 100 | 12,500 | -0.1 |
| 10/09/2025 |
4.69
|
29,400 | 4.70 | 4.77 | 4.67 | 0 | 2,500 | -0.0 |
| 09/09/2025 |
4.70
|
60,800 | 4.70 | 4.73 | 4.66 | 0 | 0 | 0 |
| 08/09/2025 |
4.73
|
82,000 | 4.83 | 4.86 | 4.72 | 0 | 0 | 0 |
| 05/09/2025 |
4.82
|
879,900 | 4.74 | 4.99 | 4.68 | 31,400 | 0 | 0.2 |
| 04/09/2025 |
4.72
|
123,200 | 4.72 | 4.74 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.72
|
283,900 | 4.62 | 4.90 | 4.61 | 0 | 1,000 | -0.0 |
| 29/08/2025 |
4.62
|
49,300 | 4.55 | 4.65 | 4.55 | 0 | 500 | -0.0 |
| 28/08/2025 |
4.62
|
23,900 | 4.61 | 4.69 | 4.59 | 0 | 800 | 0 |
| 27/08/2025 |
4.64
|
9,500 | 4.73 | 4.73 | 4.63 | 0 | 5,700 | -0.0 |
| 26/08/2025 |
4.65
|
22,200 | 4.65 | 4.68 | 4.50 | 0 | 2,100 | -0.0 |
| 25/08/2025 |
4.60
|
32,100 | 4.59 | 4.69 | 4.56 | 0 | 0 | 0 |
| 22/08/2025 |
4.59
|
79,200 | 4.68 | 4.70 | 4.50 | 0 | 1,600 | -0.0 |
| 21/08/2025 |
4.69
|
211,100 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.69
|
211,200 | 4.72 | 4.74 | 4.62 | 0 | 11,400 | -0.1 |
| 19/08/2025 |
4.73
|
201,700 | 4.68 | 4.75 | 4.67 | 10,700 | 0 | 0.1 |
| 18/08/2025 |
4.72
|
171,000 | 4.75 | 4.75 | 4.67 | 0 | 4,200 | -0.0 |
| 15/08/2025 |
4.73
|
196,600 | 4.75 | 4.78 | 4.69 | 3,700 | 0 | 0.0 |
| 14/08/2025 |
4.75
|
242,300 | 4.77 | 4.77 | 4.69 | 3,900 | 4,600 | -0.0 |
| 13/08/2025 |
4.73
|
174,300 | 4.71 | 4.81 | 4.68 | 400 | 3,000 | -0.0 |
| 12/08/2025 |
4.71
|
241,500 | 4.72 | 4.75 | 4.69 | 0 | 400 | -0.0 |
| 11/08/2025 |
4.74
|
260,300 | 4.73 | 4.76 | 4.68 | 12,200 | 6,600 | 0.0 |
| 08/08/2025 |
4.73
|
321,000 | 4.65 | 4.76 | 4.65 | 3,000 | 0 | 0.0 |
| 07/08/2025 |
4.70
|
190,100 | 4.70 | 4.74 | 4.65 | 400 | 0 | 0.0 |
| 06/08/2025 |
4.70
|
136,100 | 4.71 | 4.73 | 4.67 | 0 | 0 | 0 |
| 05/08/2025 |
4.70
|
362,200 | 4.71 | 4.82 | 4.63 | 0 | 0 | 0 |
| 04/08/2025 |
4.71
|
376,600 | 4.98 | 4.98 | 4.50 | 6,600 | 700 | 0.0 |
| 01/08/2025 |
4.78
|
326,300 | 4.78 | 5 | 4.68 | 9,000 | 100 | 0.0 |
| 31/07/2025 |
4.68
|
380,600 | 4.75 | 4.78 | 4.60 | 0 | 7,000 | -0.0 |
| 30/07/2025 |
4.65
|
299,700 | 4.44 | 4.65 | 4.38 | 700 | 900 | -0.0 |
| 29/07/2025 |
4.43
|
189,800 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 |
| 28/07/2025 |
4.51
|
279,500 | 4.50 | 4.60 | 4.45 | 7,100 | 74,800 | -0.3 |
| 25/07/2025 |
4.47
|
148,900 | 4.45 | 4.47 | 4.43 | 0 | 18,500 | -0.1 |
| 24/07/2025 |
4.45
|
317,800 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 |
| 23/07/2025 |
4.39
|
132,100 | 4.38 | 4.45 | 4.36 | 0 | 66,600 | -0.3 |
| 22/07/2025 |
4.37
|
46,600 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 |
| 21/07/2025 |
4.42
|
64,200 | 4.43 | 4.44 | 4.38 | 0 | 0 | 0 |
| 18/07/2025 |
4.43
|
180,300 | 4.45 | 4.45 | 4.31 | 100 | 0 | 0.0 |
| 17/07/2025 |
4.40
|
241,800 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 |
| 16/07/2025 |
4.36
|
67,900 | 4.36 | 4.38 | 4.35 | 0 | 0 | 0 |
| 15/07/2025 |
4.35
|
133,300 | 4.33 | 4.37 | 4.32 | 0 | 0 | 0 |
| 14/07/2025 |
4.32
|
66,100 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 11/07/2025 |
4.32
|
119,300 | 4.36 | 4.40 | 4.31 | 0 | 0 | 0 |
| 10/07/2025 |
4.36
|
200,100 | 4.19 | 4.37 | 4.19 | 0 | 0 | 0 |
| 09/07/2025 |
4.24
|
66,100 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 |
| 08/07/2025 |
4.22
|
236,300 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 |
| 07/07/2025 |
4.17
|
30,900 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 04/07/2025 |
4.16
|
87,400 | 4.18 | 4.19 | 4.12 | 400 | 0 | 0.0 |
| 03/07/2025 |
4.19
|
81,600 | 4.15 | 4.40 | 4.15 | 2,600 | 0 | 0.0 |
| 02/07/2025 |
4.15
|
38,400 | 4.17 | 4.18 | 4.13 | 0 | 0 | 0 |
| 01/07/2025 |
4.17
|
23,600 | 4.13 | 4.18 | 4.12 | 0 | 0 | 0 |
| 30/06/2025 |
4.15
|
57,300 | 4.13 | 4.22 | 4.13 | 2,100 | 0 | 0.0 |
| 27/06/2025 |
4.15
|
29,100 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 26/06/2025 |
4.15
|
25,700 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
| 25/06/2025 |
4.16
|
9,900 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| 24/06/2025 |
4.15
|
31,800 | 4.14 | 4.15 | 4.11 | 0 | 0 | 0 |
| 23/06/2025 |
4.14
|
17,400 | 4.13 | 4.19 | 4.11 | 100 | 0 | 0.0 |
| 20/06/2025 |
4.14
|
32,100 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 19/06/2025 |
4.18
|
26,100 | 4.13 | 4.18 | 4.05 | 0 | 0 | 0 |
| 18/06/2025 |
4.19
|
14,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/06/2025 |
4.20
|
15,600 | 4.19 | 4.22 | 4.07 | 0 | 0 | 0 |
| 16/06/2025 |
4.19
|
61,600 | 4.11 | 4.22 | 4.03 | 0 | 0 | 0 |
| 13/06/2025 |
4.10
|
66,400 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
| 12/06/2025 |
4.23
|
41,800 | 4.24 | 4.24 | 4.19 | 0 | 4,000 | -0.0 |
| 11/06/2025 |
4.20
|
40,200 | 4.20 | 4.23 | 4.17 | 300 | 0 | 0.0 |
| 10/06/2025 |
4.22
|
17,100 | 4.24 | 4.24 | 4.19 | 0 | 200 | -0.0 |
| 09/06/2025 |
4.24
|
15,800 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
| 06/06/2025 |
4.26
|
46,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.21
|
65,900 | 4.17 | 4.23 | 4.17 | 4,200 | 0 | 0.0 |
| 04/06/2025 |
4.20
|
41,500 | 4.18 | 4.21 | 4.18 | 0 | 700 | -0.0 |
| 03/06/2025 |
4.20
|
34,000 | 4.16 | 4.23 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.23
|
9,000 | 4.27 | 4.27 | 4.18 | 100 | 100 | 0 |
| 30/05/2025 |
4.24
|
27,200 | 4.29 | 4.29 | 4.10 | 0 | 3,100 | -0.0 |
| 29/05/2025 |
4.25
|
25,700 | 4.25 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 28/05/2025 |
4.27
|
11,700 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |