| 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) |
-0.20 | -4.44% | 540,000 | 0 | 0 |
4.30
4.60
4.30
|
|
2 tháng
(2026-04-20) |
-0.50 | -10.42% | 972,100 | 0 | 0 |
4.30
4.80
4.30
|
|
3 tháng
(2026-03-19) |
-0.20 | -4.44% | 2,794,200 | 0 | 0 |
4.30
4.80
4.30
|
|
6 tháng
(2025-12-19) |
-0.10 | -2.27% | 10,247,900 | 0 | 0 |
3.90
4.80
4.30
|
|
12 tháng
(2025-06-23) |
0.40 | 10.26% | 25,999,200 | 4,400 | 0.0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-06-27) |
-0.80 | -15.69% | 53,610,421 | 6,899 | 0.0 |
3.40
5.40
4.30
|
|
36 tháng
(2023-07-03) |
0 | 0% | 129,671,131 | -71,870 | -0.5 |
3.40
9.80
4.30
|
|
60 tháng
(2021-07-13) |
-8.98 | -67.63% | 166,224,445 | 5,120 | 0.3 |
3.20
16.48
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
4.40
|
122,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/01/2026 |
4.40
|
70,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.40
|
190,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/01/2026 |
4.50
|
179,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
4.60
|
124,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
423,000 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 08/01/2026 |
4.60
|
1,051,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
1,177,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.60
|
622,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
489,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
18,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
6,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.50
|
11,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.50
|
26,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.40
|
16,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
10,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
10,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
8,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2025 |
4.50
|
4,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/12/2025 |
4.30
|
5,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/12/2025 |
4.40
|
162,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
90,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/12/2025 |
4.40
|
20,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/12/2025 |
4.60
|
2,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/12/2025 |
4.40
|
13,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.60
|
11,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2025 |
4.60
|
55,500 | 4.50 | 4.70 | 4.50 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
4.40
|
13,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
8,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
25,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
9,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
12,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
26,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
23,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
20,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
44,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/11/2025 |
4.30
|
27,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
7,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
18,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
200,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
47,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
69,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/11/2025 |
4.20
|
64,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/11/2025 |
4.20
|
12,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2025 |
4.20
|
35,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/11/2025 |
4.30
|
38,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/11/2025 |
4.10
|
23,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/11/2025 |
4.30
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.20
|
135,000 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 30/10/2025 |
4.40
|
20,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
165,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
27,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/10/2025 |
4.20
|
57,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
132,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
57,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.30
|
183,400 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
3.90
|
317,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/10/2025 |
3.80
|
114,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2025 |
4.10
|
85,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/10/2025 |
4
|
98,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/10/2025 |
4.20
|
46,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/10/2025 |
4.40
|
128,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/10/2025 |
4.50
|
250,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2025 |
4.60
|
64,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
70,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
204,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.70
|
218,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/10/2025 |
4.90
|
84,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
39,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
33,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.80
|
60,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
49,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 26/09/2025 |
4.90
|
195,300 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
95,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
498,300 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.70
|
303,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.60
|
128,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/09/2025 |
4.70
|
30,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
32,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/09/2025 |
4.80
|
375,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
91,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
48,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.70
|
69,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 11/09/2025 |
4.80
|
155,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.50
|
94,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
177,300 | 5 | 5 | 4.50 | 200 | 0 | 0.0 |
| 08/09/2025 |
5
|
137,400 | 5 | 5 | 4.70 | 100 | 0 | 0.0 |
| 05/09/2025 |
5.30
|
308,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
317,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
184,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.20
|
352,400 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
279,600 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
310,500 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.90
|
137,800 | 5.20 | 5.20 | 4.80 | 0 | 100 | -0.0 |