| 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) |
-0.15 | -3.57% | 91,500 | 0 | 0 |
3.98
4.20
4.01
|
|
2 tháng
(2026-01-12) |
-0.18 | -4.26% | 302,300 | 0 | 0 |
3.95
4.39
4.01
|
|
3 tháng
(2025-12-15) |
-1.94 | -32.39% | 614,500 | -500 | -0.0 |
3.95
6
4.01
|
|
6 tháng
(2025-09-15) |
-0.09 | -2.17% | 3,355,500 | -5,800 | -0.0 |
3.95
7
4.01
|
|
12 tháng
(2025-03-18) |
0.70 | 20.90% | 11,650,400 | -39,400 | -0.2 |
2.96
7
4.01
|
|
24 tháng
(2024-03-25) |
1.38 | 51.69% | 25,947,300 | -86,406 | -0.3 |
2.41
7
4.01
|
|
36 tháng
(2023-03-29) |
1.11 | 37.76% | 36,341,100 | -89,313 | -0.3 |
2.26
7
4.01
|
|
60 tháng
(2021-04-08) |
-5.71 | -58.52% | 104,305,000 | -43,513 | -0.2 |
2.26
13.22
4.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
6.14
|
2,600 | 6.08 | 6.19 | 6 | 0 | 0 | 0 |
| 14/10/2025 |
6.08
|
69,400 | 6.06 | 6.30 | 5.98 | 0 | 0 | 0 |
| 13/10/2025 |
5.96
|
59,300 | 6.01 | 6.18 | 5.84 | 0 | 0 | 0 |
| 10/10/2025 |
6.18
|
52,900 | 6.01 | 6.25 | 6 | 0 | 0 | 0 |
| 09/10/2025 |
6.20
|
67,600 | 6.02 | 6.29 | 6.02 | 0 | 0 | 0 |
| 08/10/2025 |
5.99
|
11,300 | 5.91 | 6.19 | 5.91 | 0 | 200 | -0.0 |
| 07/10/2025 |
6.06
|
31,000 | 5.84 | 6.30 | 5.84 | 0 | 0 | 0 |
| 06/10/2025 |
6.20
|
114,600 | 5.85 | 6.34 | 5.85 | 0 | 0 | 0 |
| 03/10/2025 |
5.93
|
27,000 | 5.81 | 6.09 | 5.81 | 0 | 0 | 0 |
| 02/10/2025 |
5.93
|
13,000 | 6 | 6.44 | 5.93 | 200 | 0 | 0.0 |
| 01/10/2025 |
6.12
|
9,400 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
| 30/09/2025 |
6.19
|
94,700 | 5.92 | 6.26 | 5.81 | 0 | 0 | 0 |
| 29/09/2025 |
6
|
233,000 | 5.90 | 6.31 | 5.63 | 0 | 0 | 0 |
| 26/09/2025 |
5.90
|
98,300 | 6.41 | 6.41 | 5.59 | 0 | 0 | 0 |
| 25/09/2025 |
6
|
165,100 | 6 | 6 | 5.99 | 0 | 0 | 0 |
| 24/09/2025 |
5.61
|
91,800 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 23/09/2025 |
5.25
|
71,700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 22/09/2025 |
4.91
|
10,600 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 19/09/2025 |
4.59
|
31,100 | 4.50 | 4.59 | 4.50 | 0 | 1,000 | -0.0 |
| 18/09/2025 |
4.29
|
75,900 | 4.25 | 4.69 | 4.20 | 400 | 1,500 | -0.0 |
| 17/09/2025 |
4.39
|
4,700 | 4.36 | 4.42 | 4.32 | 0 | 0 | 0 |
| 16/09/2025 |
4.42
|
66,300 | 4.20 | 4.42 | 4.15 | 0 | 3,000 | -0.0 |
| 15/09/2025 |
4.14
|
125,900 | 4.27 | 4.40 | 4.12 | 0 | 0 | 0 |
| 12/09/2025 |
4.20
|
68,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/09/2025 |
4.22
|
10,400 | 4.15 | 4.22 | 4.12 | 0 | 0 | 0 |
| 10/09/2025 |
4.13
|
12,400 | 4.12 | 4.25 | 4.12 | 0 | 0 | 0 |
| 09/09/2025 |
4.12
|
96,700 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 |
| 08/09/2025 |
4.06
|
83,600 | 4.08 | 4.19 | 4.03 | 0 | 0 | 0 |
| 05/09/2025 |
4.07
|
16,300 | 4.15 | 4.27 | 4.05 | 0 | 0 | 0 |
| 04/09/2025 |
4.15
|
135,000 | 4.19 | 4.25 | 4.01 | 1,200 | 0 | 0.0 |
| 03/09/2025 |
4.17
|
97,000 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
| 29/08/2025 |
4.30
|
222,100 | 4.10 | 4.36 | 4.10 | 0 | 4,000 | -0.0 |
| 28/08/2025 |
4.08
|
69,800 | 3.91 | 4.25 | 3.91 | 0 | 0 | 0 |
| 27/08/2025 |
4.04
|
35,400 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 26/08/2025 |
4.03
|
3,200 | 4.20 | 4.20 | 4.03 | 0 | 0 | 0 |
| 25/08/2025 |
4.16
|
67,400 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 |
| 22/08/2025 |
4.27
|
184,600 | 4.07 | 4.27 | 3.98 | 0 | 800 | -0.0 |
| 21/08/2025 |
4.07
|
101,800 | 4.07 | 4.30 | 4.06 | 0 | 0 | 0 |
| 20/08/2025 |
4.07
|
24,200 | 4.05 | 4.23 | 4.05 | 0 | 500 | -0.0 |
| 19/08/2025 |
4.12
|
141,500 | 3.98 | 4.29 | 3.98 | 0 | 0 | 0 |
| 18/08/2025 |
4.01
|
70,400 | 3.91 | 4.13 | 3.90 | 0 | 0 | 0 |
| 15/08/2025 |
4.05
|
166,700 | 3.97 | 4.11 | 3.97 | 0 | 0 | 0 |
| 14/08/2025 |
4.11
|
63,600 | 4 | 4.23 | 3.99 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
83,400 | 4.02 | 4.26 | 3.98 | 0 | 0 | 0 |
| 12/08/2025 |
4.01
|
152,900 | 3.90 | 4.17 | 3.89 | 0 | 0 | 0 |
| 11/08/2025 |
3.90
|
74,400 | 3.90 | 4.05 | 3.86 | 0 | 0 | 0 |
| 08/08/2025 |
3.93
|
10,700 | 3.99 | 4.01 | 3.85 | 0 | 0 | 0 |
| 07/08/2025 |
3.90
|
67,500 | 3.84 | 3.94 | 3.80 | 0 | 200 | -0.0 |
| 06/08/2025 |
3.84
|
6,300 | 4 | 4 | 3.84 | 0 | 0 | 0 |
| 05/08/2025 |
3.89
|
16,600 | 4 | 4.09 | 3.85 | 2,000 | 0 | 0.0 |
| 04/08/2025 |
4
|
41,900 | 3.99 | 4 | 3.80 | 500 | 0 | 0.0 |
| 01/08/2025 |
3.91
|
20,300 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
| 31/07/2025 |
3.95
|
66,900 | 4.04 | 4.04 | 3.82 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
3.97
|
64,800 | 4 | 4.09 | 3.62 | 0 | 0 | 0 |
| 29/07/2025 |
3.88
|
99,500 | 4.25 | 4.25 | 3.88 | 2,200 | 1,000 | 0.0 |
| 28/07/2025 |
4.17
|
325,300 | 4.07 | 4.17 | 3.97 | 300 | 0 | 0.0 |
| 25/07/2025 |
4.17
|
94,800 | 4.04 | 4.20 | 3.99 | 500 | 0 | 0.0 |
| 24/07/2025 |
3.99
|
77,100 | 4 | 4.25 | 3.95 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
113,500 | 4.05 | 4.29 | 3.95 | 0 | 21,700 | -0.1 |
| 22/07/2025 |
4.05
|
48,400 | 4.05 | 4.32 | 3.95 | 300 | 200 | 0.0 |
| 21/07/2025 |
4.05
|
189,500 | 4.04 | 4.05 | 3.93 | 500 | 0 | 0.0 |
| 18/07/2025 |
3.79
|
322,900 | 3.56 | 3.79 | 3.56 | 0 | 400 | -0.0 |
| 17/07/2025 |
3.55
|
141,600 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
| 16/07/2025 |
3.61
|
51,800 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
| 15/07/2025 |
3.64
|
51,700 | 3.50 | 3.64 | 3.48 | 0 | 0 | 0 |
| 14/07/2025 |
3.50
|
38,400 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
| 11/07/2025 |
3.52
|
5,900 | 3.52 | 3.60 | 3.45 | 0 | 0 | 0 |
| 10/07/2025 |
3.55
|
46,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 09/07/2025 |
3.50
|
38,300 | 3.44 | 3.56 | 3.42 | 0 | 0 | 0 |
| 08/07/2025 |
3.43
|
49,300 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 07/07/2025 |
3.45
|
33,200 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 04/07/2025 |
3.45
|
57,900 | 3.40 | 3.64 | 3.31 | 0 | 0 | 0 |
| 03/07/2025 |
3.50
|
216,700 | 3.62 | 3.86 | 3.47 | 100 | 300 | -0.0 |
| 02/07/2025 |
3.62
|
126,900 | 3.90 | 3.90 | 3.61 | 0 | 1,100 | -0.0 |
| 01/07/2025 |
3.80
|
158,800 | 4.25 | 4.25 | 3.80 | 1,500 | 0 | 0.0 |
| 30/06/2025 |
3.99
|
493,700 | 3.99 | 3.99 | 3.75 | 100 | 0 | 0.0 |
| 27/06/2025 |
3.73
|
134,800 | 3.69 | 3.73 | 3.69 | 0 | 1,000 | -0.0 |
| 26/06/2025 |
3.49
|
119,400 | 3.49 | 3.49 | 3.27 | 300 | 3,000 | -0.0 |
| 25/06/2025 |
3.27
|
96,700 | 3.29 | 3.43 | 3.22 | 0 | 0 | 0 |
| 24/06/2025 |
3.21
|
7,200 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 23/06/2025 |
3.25
|
157,000 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 20/06/2025 |
3.29
|
20,200 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
| 19/06/2025 |
3.30
|
25,300 | 3.25 | 3.35 | 3.21 | 0 | 0 | 0 |
| 18/06/2025 |
3.25
|
32,300 | 3.23 | 3.30 | 3.17 | 0 | 0 | 0 |
| 17/06/2025 |
3.23
|
9,800 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 16/06/2025 |
3.20
|
66,800 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
| 13/06/2025 |
3.17
|
7,200 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 12/06/2025 |
3.25
|
42,100 | 3.14 | 3.25 | 3.12 | 0 | 0 | 0 |
| 11/06/2025 |
3.14
|
400 | 3.12 | 3.14 | 3.12 | 0 | 0 | 0 |
| 10/06/2025 |
3.11
|
61,800 | 3.13 | 3.20 | 2.93 | 2,000 | 0 | 0.0 |
| 09/06/2025 |
3.13
|
29,700 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 |
| 06/06/2025 |
3.15
|
54,300 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 |
| 05/06/2025 |
3.16
|
126,100 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 04/06/2025 |
3.17
|
23,300 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 03/06/2025 |
3.17
|
55,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/06/2025 |
3.16
|
80,100 | 3.09 | 3.20 | 3.01 | 0 | 0 | 0 |
| 30/05/2025 |
3.08
|
2,600 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 29/05/2025 |
3.09
|
2,100 | 3.10 | 3.20 | 3.08 | 0 | 0 | 0 |
| 28/05/2025 |
3.10
|
41,700 | 3.05 | 3.10 | 3 | 0 | 0 | 0 |
| 27/05/2025 |
3.05
|
24,000 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |