| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.30 | -5.56% | 62,400 | 0 | 0 |
4.80
5.50
5.10
|
|
2 tháng
(2026-06-04) |
-0.30 | -5.56% | 164,800 | 0 | 0 |
4.80
5.50
5.10
|
|
3 tháng
(2026-05-05) |
0.09 | 1.82% | 372,100 | 0 | 0 |
4.80
5.50
5.10
|
|
6 tháng
(2026-02-04) |
-0.09 | -1.82% | 909,100 | 0 | 0 |
4.80
5.57
5.10
|
|
12 tháng
(2025-08-08) |
-0.37 | -6.81% | 1,960,800 | -200 | -0.0 |
4.80
5.57
5.10
|
|
24 tháng
(2024-08-13) |
-1.47 | -22.42% | 6,694,488 | -200 | 0.0 |
4.41
7.29
5.10
|
|
36 tháng
(2023-08-21) |
-5.61 | -52.37% | 28,233,582 | -200 | 0.0 |
4.41
11.99
5.10
|
|
60 tháng
(2021-08-30) |
-3.83 | -42.91% | 29,818,104 | -200 | 0.0 |
4.03
14.82
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2026 |
5.29
|
8,600 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 |
| 10/03/2026 |
5.01
|
13,400 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 09/03/2026 |
4.92
|
62,600 | 5.38 | 5.38 | 4.82 | 0 | 0 | 0 |
| 06/03/2026 |
5.29
|
7,500 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 |
| 05/03/2026 |
5.47
|
8,200 | 5.75 | 5.75 | 5.38 | 0 | 0 | 0 |
| 04/03/2026 |
5.57
|
87,000 | 5.29 | 5.94 | 5.29 | 0 | 0 | 0 |
| 03/03/2026 |
5.29
|
15,700 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 02/03/2026 |
5.19
|
9,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 27/02/2026 |
5.29
|
4,400 | 5.29 | 5.38 | 5.29 | 0 | 0 | 0 |
| 26/02/2026 |
5.29
|
11,800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/02/2026 |
5.19
|
5,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 24/02/2026 |
5.19
|
6,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/02/2026 |
5.19
|
3,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/02/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/02/2026 |
5.19
|
1,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 11/02/2026 |
5.19
|
2,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/02/2026 |
5.19
|
1,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 09/02/2026 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/02/2026 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/02/2026 |
5.19
|
1,800 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/02/2026 |
5.19
|
700 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 03/02/2026 |
5.19
|
1,100 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 |
| 02/02/2026 |
5.01
|
2,300 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 30/01/2026 |
5.19
|
1,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/01/2026 |
5.01
|
4,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 28/01/2026 |
5.01
|
2,600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 27/01/2026 |
5.10
|
5,500 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
| 26/01/2026 |
5.10
|
1,200 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 23/01/2026 |
5.01
|
38,200 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
| 22/01/2026 |
5.01
|
13,500 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
| 21/01/2026 |
5.19
|
13,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 20/01/2026 |
5.19
|
3,300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/01/2026 |
5.19
|
11,500 | 5.29 | 5.29 | 5.19 | 0 | 200 | -0.0 |
| 16/01/2026 |
5.29
|
3,100 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 15/01/2026 |
5.19
|
15,000 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 14/01/2026 |
5.29
|
2,100 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 13/01/2026 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/01/2026 |
5.19
|
13,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 09/01/2026 |
5.29
|
2,300 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 08/01/2026 |
5.19
|
4,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 07/01/2026 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/01/2026 |
5.29
|
3,400 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 05/01/2026 |
5.19
|
13,200 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 31/12/2025 |
5.19
|
10,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 30/12/2025 |
5.29
|
400 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/12/2025 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 26/12/2025 |
5.19
|
21,000 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 25/12/2025 |
5.29
|
7,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 24/12/2025 |
5.29
|
27,700 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/12/2025 |
5.29
|
7,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 22/12/2025 |
5.29
|
16,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 19/12/2025 |
5.29
|
2,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 18/12/2025 |
5.38
|
8,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 17/12/2025 |
5.29
|
3,400 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 16/12/2025 |
5.29
|
8,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 15/12/2025 |
5.29
|
12,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 12/12/2025 |
5.38
|
19,100 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 11/12/2025 |
5.38
|
55,200 | 5.29 | 5.38 | 5.10 | 0 | 0 | 0 |
| 10/12/2025 |
5.29
|
7,300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 09/12/2025 |
5.29
|
7,400 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 08/12/2025 |
5.19
|
20,600 | 5.29 | 5.38 | 5.19 | 0 | 0 | 0 |
| 05/12/2025 |
5.19
|
5,100 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 04/12/2025 |
5.29
|
11,100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/12/2025 |
5.29
|
10,100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/12/2025 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 01/12/2025 |
5.19
|
7,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 28/11/2025 |
5.19
|
3,500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/11/2025 |
5.19
|
1,300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/11/2025 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/11/2025 |
5.19
|
2,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 24/11/2025 |
5.19
|
4,600 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 21/11/2025 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 20/11/2025 |
5.29
|
600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 19/11/2025 |
5.19
|
22,300 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 18/11/2025 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 17/11/2025 |
5.19
|
3,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/11/2025 |
5.29
|
700 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 13/11/2025 |
5.29
|
800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/11/2025 |
5.19
|
10,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 11/11/2025 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 10/11/2025 |
5.19
|
8,300 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 07/11/2025 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/11/2025 |
5.29
|
600 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 05/11/2025 |
5.29
|
1,700 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 04/11/2025 |
5.19
|
2,000 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 03/11/2025 |
5.29
|
6,700 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 31/10/2025 |
5.29
|
1,200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/10/2025 |
5.29
|
1,100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/10/2025 |
5.29
|
2,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 28/10/2025 |
5.29
|
600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 27/10/2025 |
5.29
|
1,500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 24/10/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/10/2025 |
5.29
|
7,400 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 22/10/2025 |
5.38
|
3,700 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 21/10/2025 |
5.38
|
1,000 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 |
| 20/10/2025 |
5.19
|
12,700 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 17/10/2025 |
5.29
|
2,200 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 16/10/2025 |
5.29
|
12,400 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 15/10/2025 |
5.38
|
2,400 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 14/10/2025 |
5.38
|
13,000 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |