| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.50 | 10% | 47,400 | 0 | 0 |
5
5.80
5.50
|
|
2 tháng
(2026-07-13) |
0.90 | 19.57% | 87,400 | 0 | 0 |
4.40
5.80
5.50
|
|
3 tháng
(2026-06-15) |
0.50 | 10% | 125,500 | 0 | 0 |
4.30
5.80
5.50
|
|
6 tháng
(2026-03-16) |
0.60 | 12.24% | 183,300 | 0 | 0 |
4.20
5.80
5.50
|
|
12 tháng
(2025-09-16) |
-0.60 | -9.84% | 1,367,900 | 0 | 0 |
4.20
7
5.50
|
|
24 tháng
(2024-09-23) |
-3.60 | -39.56% | 1,591,291 | 0 | 0 |
4.20
9.30
5.50
|
|
36 tháng
(2023-09-27) |
-5.90 | -51.75% | 1,829,705 | 0 | 0 |
4.20
11.70
5.50
|
|
60 tháng
(2021-10-07) |
-9.09 | -62.30% | 3,732,029 | -1,300 | -0.0 |
4.20
31.34
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
4.60
|
2,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/04/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/04/2026 |
4.80
|
300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/04/2026 |
4.70
|
1,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/04/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/04/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/04/2026 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
1,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.10
|
400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/03/2026 |
5
|
900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
1,500 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
2,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/03/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/03/2026 |
5.20
|
4,100 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 20/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/03/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/03/2026 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/03/2026 |
4.90
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
5
|
600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/03/2026 |
5
|
8,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5.10
|
5,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 10/03/2026 |
4.70
|
2,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/03/2026 |
4.50
|
15,400 | 5.30 | 5.30 | 4.40 | 0 | 0 | 0 |
| 06/03/2026 |
5.30
|
20,400 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.60
|
17,800 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/03/2026 |
5.50
|
69,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
6,500 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.10
|
5,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
8,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
26,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
2,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/02/2026 |
5.30
|
21,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/02/2026 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/02/2026 |
5.30
|
12,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.30
|
3,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/02/2026 |
5.60
|
6,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.30
|
4,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.40
|
8,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/02/2026 |
5.40
|
5,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
1,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/02/2026 |
5.60
|
1,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
5,400 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
3,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.60
|
1,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 27/01/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/01/2026 |
5.30
|
5,300 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
6,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.60
|
6,900 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 21/01/2026 |
5.40
|
3,400 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.70
|
3,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 19/01/2026 |
5.40
|
32,100 | 6 | 6.50 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
6
|
6,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
54,000 | 5.50 | 6.20 | 5.30 | 0 | 0 | 0 |
| 14/01/2026 |
5.40
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/01/2026 |
5.40
|
15,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.60
|
16,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/01/2026 |
5.60
|
16,900 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/01/2026 |
5.50
|
13,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/01/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/01/2026 |
5.30
|
15,400 | 5.30 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/01/2026 |
5.50
|
5,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 31/12/2025 |
5.80
|
1,300 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/12/2025 |
5.80
|
5,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
5.80
|
9,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/12/2025 |
5.90
|
52,000 | 5.80 | 6.50 | 5.60 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
65,800 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
86,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
5.30
|
3,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/12/2025 |
5.60
|
5,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/12/2025 |
5.60
|
4,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/12/2025 |
5.60
|
11,700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 17/12/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/12/2025 |
5.60
|
5,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 15/12/2025 |
5.60
|
82,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/12/2025 |
5.60
|
14,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/12/2025 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/12/2025 |
5.70
|
7,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/12/2025 |
5.60
|
6,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/12/2025 |
5.60
|
11,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/12/2025 |
5.60
|
8,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/12/2025 |
5.60
|
23,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
18,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/12/2025 |
5.70
|
31,400 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
7
|
57,200 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
| 28/11/2025 |
6.20
|
45,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 27/11/2025 |
5.20
|
1,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/11/2025 |
6.20
|
200 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 19/11/2025 |
5.10
|
200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |