| 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) |
0.18 | 4.35% | 277,800 | 600 | 0 |
4.13
4.95
4.62
|
|
2 tháng
(2026-07-13) |
0.11 | 2.61% | 605,100 | -800 | 0 |
3.94
4.95
4.62
|
|
3 tháng
(2026-06-15) |
-0.57 | -11.66% | 919,400 | -700 | 0 |
3.94
4.95
4.62
|
|
6 tháng
(2026-03-16) |
0.32 | 8% | 2,279,500 | 0 | 0 |
3.12
5.18
4.62
|
|
12 tháng
(2025-09-16) |
-0.10 | -2.26% | 5,517,400 | -5,800 | -0.0 |
3.12
7
4.62
|
|
24 tháng
(2024-09-23) |
1.05 | 32.11% | 20,533,300 | -63,506 | -0.2 |
2.96
7
4.62
|
|
36 tháng
(2023-09-27) |
0.91 | 26.69% | 31,917,100 | -97,313 | -0.3 |
2.26
7
4.62
|
|
60 tháng
(2021-10-07) |
-4.63 | -51.73% | 88,449,400 | -111,513 | -0.8 |
2.26
13.22
4.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
3.38
|
74,500 | 3.10 | 3.38 | 3.10 | 0 | 1,100 | 0 |
| 15/04/2026 |
3.21
|
69,200 | 3.13 | 3.24 | 3.10 | 0 | 0 | 0 |
| 14/04/2026 |
3.12
|
21,600 | 3.36 | 3.36 | 3.12 | 1,100 | 0 | 0 |
| 13/04/2026 |
3.20
|
21,200 | 3.23 | 3.38 | 3.15 | 0 | 600 | 0 |
| 10/04/2026 |
3.23
|
28,400 | 3.29 | 3.30 | 3.22 | 0 | 0 | 0 |
| 09/04/2026 |
3.24
|
27,400 | 3.25 | 3.32 | 3.24 | 600 | 0 | 0 |
| 08/04/2026 |
3.38
|
17,800 | 3.25 | 3.38 | 3.20 | 0 | 0 | 0 |
| 07/04/2026 |
3.30
|
5,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 06/04/2026 |
3.20
|
5,600 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 |
| 03/04/2026 |
3.42
|
1,200 | 3.30 | 3.48 | 3.08 | 0 | 0 | 0 |
| 02/04/2026 |
3.30
|
52,700 | 3.50 | 3.50 | 3.26 | 2,000 | 0 | 0 |
| 01/04/2026 |
3.50
|
9,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/03/2026 |
3.70
|
300 | 3.71 | 3.71 | 3.70 | 0 | 0 | 0 |
| 30/03/2026 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/03/2026 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/03/2026 |
3.80
|
14,000 | 3.80 | 3.91 | 3.76 | 0 | 0 | 0 |
| 25/03/2026 |
3.70
|
600 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/03/2026 |
3.90
|
5,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/03/2026 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 19/03/2026 |
3.97
|
14,400 | 4.17 | 4.17 | 3.76 | 0 | 0 | 0 |
| 18/03/2026 |
3.97
|
9,600 | 3.99 | 4 | 3.80 | 0 | 0 | 0 |
| 17/03/2026 |
4.08
|
22,500 | 4 | 4.18 | 3.94 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/03/2026 |
4.01
|
8,300 | 3.91 | 4.01 | 3.77 | 0 | 0 | 0 |
| 12/03/2026 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 11/03/2026 |
4.05
|
2,200 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.09
|
900 | 3.90 | 4.09 | 3.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.10
|
800 | 3.98 | 4.19 | 3.98 | 0 | 0 | 0 |
| 06/03/2026 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 05/03/2026 |
3.98
|
3,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/03/2026 |
4.17
|
5,600 | 4.23 | 4.23 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
4.07
|
1,700 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
| 02/03/2026 |
4.12
|
1,300 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.16
|
8,500 | 4.01 | 4.16 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4.18
|
51,000 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4.15
|
2,300 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
7,100 | 4.29 | 4.29 | 3.95 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
1,600 | 4 | 4.10 | 3.95 | 0 | 0 | 0 |
| 13/02/2026 |
4.19
|
200 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 |
| 12/02/2026 |
4.19
|
2,100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/02/2026 |
4.20
|
2,600 | 4.13 | 4.20 | 3.91 | 0 | 0 | 0 |
| 10/02/2026 |
4.14
|
27,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/02/2026 |
4
|
8,500 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 06/02/2026 |
4.10
|
4,300 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 05/02/2026 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 04/02/2026 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 03/02/2026 |
4.19
|
5,200 | 4 | 4.19 | 4 | 0 | 0 | 0 |
| 02/02/2026 |
4.07
|
10,100 | 4.09 | 4.10 | 4.07 | 0 | 0 | 0 |
| 30/01/2026 |
4.05
|
2,300 | 4 | 4.05 | 3.95 | 0 | 0 | 0 |
| 29/01/2026 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
4.13
|
1,700 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 27/01/2026 |
4.13
|
11,800 | 4.05 | 4.14 | 3.80 | 0 | 0 | 0 |
| 26/01/2026 |
4.06
|
900 | 4.16 | 4.16 | 3.85 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
2,900 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
| 22/01/2026 |
4.01
|
7,700 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 21/01/2026 |
3.95
|
3,400 | 3.99 | 4.05 | 3.95 | 0 | 0 | 0 |
| 20/01/2026 |
3.99
|
7,200 | 3.95 | 3.99 | 3.93 | 0 | 0 | 0 |
| 19/01/2026 |
3.95
|
8,300 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 |
| 16/01/2026 |
4.19
|
10,100 | 3.90 | 4.21 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
4.10
|
6,200 | 4.23 | 4.23 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.10
|
61,300 | 4.52 | 4.52 | 4.09 | 0 | 0 | 0 |
| 13/01/2026 |
4.39
|
16,500 | 4.23 | 4.40 | 4.03 | 0 | 0 | 0 |
| 12/01/2026 |
4.23
|
14,400 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 |
| 09/01/2026 |
4.49
|
25,300 | 4.55 | 4.55 | 4.17 | 0 | 0 | 0 |
| 08/01/2026 |
4.37
|
19,700 | 4.58 | 4.58 | 4.24 | 0 | 0 | 0 |
| 07/01/2026 |
4.54
|
9,300 | 4.69 | 4.69 | 4.32 | 0 | 0 | 0 |
| 06/01/2026 |
4.59
|
35,800 | 4.76 | 4.79 | 4.55 | 0 | 0 | 0 |
| 05/01/2026 |
4.49
|
3,300 | 4.45 | 4.49 | 4.17 | 0 | 0 | 0 |
| 31/12/2025 |
4.45
|
92,800 | 4.32 | 4.60 | 4.31 | 0 | 0 | 0 |
| 30/12/2025 |
4.63
|
30,200 | 4.70 | 5.20 | 4.63 | 0 | 0 | 0 |
| 29/12/2025 |
4.97
|
3,500 | 5 | 5.28 | 4.97 | 0 | 0 | 0 |
| 26/12/2025 |
5.33
|
2,500 | 5.38 | 5.39 | 4.78 | 0 | 0 | 0 |
| 25/12/2025 |
5.08
|
52,200 | 5.17 | 5.47 | 5.08 | 0 | 0 | 0 |
| 24/12/2025 |
5.46
|
17,900 | 6.15 | 6.15 | 5.46 | 0 | 0 | 0 |
| 23/12/2025 |
5.87
|
7,100 | 5.87 | 5.99 | 5.47 | 0 | 0 | 0 |
| 22/12/2025 |
5.87
|
2,500 | 5.88 | 5.88 | 5.67 | 0 | 0 | 0 |
| 19/12/2025 |
5.67
|
6,200 | 5.70 | 5.96 | 5.67 | 0 | 0 | 0 |
| 18/12/2025 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 17/12/2025 |
5.61
|
1,700 | 6 | 6 | 5.61 | 0 | 300 | -0.0 |
| 16/12/2025 |
6
|
500 | 6 | 6 | 5.97 | 0 | 0 | 0 |
| 15/12/2025 |
5.99
|
700 | 5.70 | 5.99 | 5.70 | 0 | 200 | -0.0 |
| 12/12/2025 |
5.99
|
2,500 | 6.01 | 6.02 | 5.75 | 0 | 0 | 0 |
| 11/12/2025 |
5.94
|
19,600 | 5.95 | 6 | 5.93 | 0 | 0 | 0 |
| 10/12/2025 |
6.03
|
800 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 |
| 09/12/2025 |
5.98
|
5,700 | 5.99 | 6.02 | 5.94 | 0 | 0 | 0 |
| 08/12/2025 |
5.94
|
9,900 | 5.82 | 5.95 | 5.82 | 0 | 0 | 0 |
| 05/12/2025 |
5.82
|
8,800 | 5.77 | 5.87 | 5.77 | 0 | 0 | 0 |
| 04/12/2025 |
5.82
|
82,700 | 5.98 | 6 | 5.81 | 0 | 0 | 0 |
| 03/12/2025 |
5.98
|
13,800 | 5.95 | 5.98 | 5.75 | 0 | 0 | 0 |
| 02/12/2025 |
6
|
50,000 | 5.71 | 6 | 5.71 | 0 | 0 | 0 |
| 01/12/2025 |
6
|
7,400 | 6.19 | 6.19 | 5.65 | 0 | 0 | 0 |
| 28/11/2025 |
6
|
10,500 | 6.10 | 6.10 | 5.66 | 0 | 0 | 0 |
| 27/11/2025 |
6
|
2,300 | 6.30 | 6.30 | 5.81 | 0 | 0 | 0 |
| 26/11/2025 |
6
|
41,900 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 25/11/2025 |
6
|
4,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 24/11/2025 |
6.08
|
800 | 5.90 | 6.08 | 5.90 | 0 | 0 | 0 |
| 21/11/2025 |
5.90
|
21,600 | 6.29 | 6.29 | 5.61 | 0 | 0 | 0 |
| 20/11/2025 |
5.90
|
13,800 | 6.37 | 6.37 | 5.90 | 0 | 0 | 0 |
| 19/11/2025 |
6.15
|
1,400 | 6 | 6.15 | 6 | 0 | 0 | 0 |