| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.80 | 18.18% | 3,903,700 | -13,200 | -0.1 |
4.40
5.20
5.10
|
|
2 tháng
(2026-01-12) |
0.20 | 4% | 7,610,500 | 104,600 | 0.4 |
4.40
5.20
5.10
|
|
3 tháng
(2025-12-15) |
0.80 | 18.18% | 9,949,300 | 102,900 | 0.4 |
4.40
5.50
5.10
|
|
6 tháng
(2025-09-15) |
0.40 | 8.33% | 12,298,900 | 122,700 | 0.5 |
4.30
5.50
5.10
|
|
12 tháng
(2025-03-18) |
-0.20 | -3.70% | 23,446,100 | 136,700 | 0.5 |
3.60
5.50
5.10
|
|
24 tháng
(2024-03-25) |
0.30 | 6.12% | 47,617,396 | 308,200 | 1.4 |
3.60
6.80
5.10
|
|
36 tháng
(2023-03-29) |
0.60 | 13.04% | 62,859,319 | 312,100 | 1.4 |
3.60
6.80
5.10
|
|
60 tháng
(2021-04-08) |
-3.60 | -40.91% | 164,754,766 | 335,200 | 1.0 |
3
20.90
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
4.60
|
31,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/10/2025 |
4.60
|
63,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/10/2025 |
4.60
|
41,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/10/2025 |
4.70
|
33,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
25,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
87,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.60
|
36,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/10/2025 |
4.70
|
37,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
43,100 | 4.50 | 4.60 | 4.40 | 1,600 | 0 | 0.0 |
| 02/10/2025 |
4.50
|
15,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/10/2025 |
4.60
|
67,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/09/2025 |
4.70
|
42,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/09/2025 |
4.70
|
52,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/09/2025 |
4.70
|
21,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/09/2025 |
4.70
|
31,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/09/2025 |
4.70
|
50,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.60
|
18,900 | 4.60 | 4.60 | 4.50 | 500 | 0 | 0.0 |
| 22/09/2025 |
4.60
|
102,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
36,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
14,500 | 4.70 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 17/09/2025 |
4.70
|
105,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
146,400 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
43,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.80
|
60,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/09/2025 |
4.70
|
65,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.60
|
60,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
84,500 | 4.60 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 08/09/2025 |
4.70
|
71,400 | 4.80 | 4.80 | 4.60 | 2,000 | 0 | 0.0 |
| 05/09/2025 |
4.80
|
100,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/09/2025 |
4.80
|
63,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/09/2025 |
4.70
|
83,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/08/2025 |
4.70
|
148,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
60,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
32,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/08/2025 |
4.70
|
114,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
69,400 | 4.50 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 22/08/2025 |
4.60
|
186,300 | 4.60 | 4.70 | 4.40 | 1,000 | 0 | 0.0 |
| 21/08/2025 |
4.60
|
233,900 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.70
|
280,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 19/08/2025 |
4.90
|
418,600 | 5.20 | 5.60 | 4.90 | 500 | 0 | 0.0 |
| 18/08/2025 |
5.10
|
484,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/08/2025 |
4.70
|
406,700 | 4.50 | 4.90 | 4.50 | 0 | 500 | -0.0 |
| 14/08/2025 |
4.50
|
115,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
57,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/08/2025 |
4.60
|
132,000 | 4.60 | 4.70 | 4.50 | 0 | 500 | -0.0 |
| 11/08/2025 |
4.60
|
240,300 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 08/08/2025 |
4.50
|
54,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/08/2025 |
4.60
|
28,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/08/2025 |
4.50
|
47,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/08/2025 |
4.50
|
190,900 | 4.50 | 4.60 | 4.40 | 0 | 3,000 | -0.0 |
| 04/08/2025 |
4.50
|
73,800 | 4.40 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 01/08/2025 |
4.40
|
74,200 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
| 31/07/2025 |
4.50
|
76,700 | 4.50 | 4.50 | 4.30 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
4.40
|
57,400 | 4.30 | 4.50 | 4.30 | 900 | 0 | 0.0 |
| 29/07/2025 |
4.30
|
224,600 | 4.60 | 4.60 | 4.30 | 500 | 0 | 0.0 |
| 28/07/2025 |
4.50
|
122,300 | 4.60 | 4.60 | 4.50 | 2,000 | 8,000 | -0.0 |
| 25/07/2025 |
4.50
|
118,600 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
| 24/07/2025 |
4.60
|
103,800 | 4.60 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
4.60
|
54,000 | 4.70 | 4.70 | 4.50 | 0 | 1,300 | -0.0 |
| 22/07/2025 |
4.60
|
90,800 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
105,400 | 4.70 | 4.70 | 4.50 | 4,000 | 0 | 0.0 |
| 18/07/2025 |
4.50
|
97,700 | 4.60 | 4.60 | 4.50 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
4.60
|
97,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
37,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2025 |
4.60
|
323,200 | 4.40 | 4.80 | 4.40 | 1,300 | 0 | 0.0 |
| 14/07/2025 |
4.40
|
122,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
90,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
222,200 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.30
|
82,000 | 4.30 | 4.40 | 4.30 | 0 | 2,500 | -0.0 |
| 08/07/2025 |
4.30
|
78,800 | 4.20 | 4.30 | 4.20 | 0 | 4,800 | -0.0 |
| 07/07/2025 |
4.20
|
71,500 | 4.30 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.30
|
25,300 | 4.20 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
4.30
|
26,800 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 02/07/2025 |
4.20
|
31,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
13,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
14,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
3,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
13,200 | 4.20 | 4.30 | 4.20 | 0 | 500 | -0.0 |
| 25/06/2025 |
4.20
|
63,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
40,100 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | -0.0 |
| 23/06/2025 |
4.30
|
25,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.30
|
8,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.30
|
86,200 | 4.30 | 4.30 | 4.10 | 0 | 2,000 | -0.0 |
| 18/06/2025 |
4.30
|
29,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4.30
|
70,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
52,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
45,900 | 4.10 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
| 12/06/2025 |
4.20
|
26,000 | 4.20 | 4.20 | 4.20 | 0 | 500 | -0.0 |
| 11/06/2025 |
4.20
|
14,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.20
|
27,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
77,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
17,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 04/06/2025 |
4.30
|
68,900 | 4.20 | 4.20 | 4.20 | 25,700 | 0 | 0.1 |
| 03/06/2025 |
4.20
|
53,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 30/05/2025 |
4.30
|
83,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.30
|
30,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 28/05/2025 |
4.20
|
51,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
16,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |