| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.02 | 0.46% | 186,100 | -1,400 | 0 |
3.94
4.59
4.12
|
|
2 tháng
(2026-06-01) |
0.12 | 2.80% | 801,000 | -1,400 | 0 |
3.94
5.18
4.12
|
|
3 tháng
(2026-05-04) |
1.05 | 31.34% | 1,286,200 | -2,700 | 0 |
3.35
5.18
4.12
|
|
6 tháng
(2026-02-02) |
0.33 | 8.11% | 1,953,200 | -700 | 0 |
3.12
5.18
4.12
|
|
12 tháng
(2025-08-04) |
0.40 | 10% | 7,286,000 | -8,300 | -0.0 |
3.12
7
4.12
|
|
24 tháng
(2024-08-09) |
1.55 | 54.39% | 21,157,900 | -73,606 | -0.3 |
2.74
7
4.12
|
|
36 tháng
(2023-08-15) |
0.51 | 13.11% | 32,357,000 | -93,013 | -0.3 |
2.26
7
4.12
|
|
60 tháng
(2021-08-25) |
-3.19 | -42.06% | 91,213,400 | -110,913 | -0.8 |
2.26
13.22
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 18/11/2025 |
6.18
|
22,900 | 6.02 | 6.31 | 5.87 | 0 | 0 | 0 |
| 17/11/2025 |
6.17
|
200 | 6.02 | 6.17 | 6.02 | 0 | 0 | 0 |
| 14/11/2025 |
6.21
|
6,600 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
41,600 | 6.06 | 6.20 | 6 | 0 | 0 | 0 |
| 12/11/2025 |
6.18
|
16,000 | 6.20 | 6.30 | 6.18 | 0 | 0 | 0 |
| 11/11/2025 |
6.19
|
6,600 | 6.20 | 6.20 | 6.03 | 0 | 0 | 0 |
| 10/11/2025 |
6.29
|
18,100 | 6.04 | 6.40 | 6.04 | 0 | 0 | 0 |
| 07/11/2025 |
6.04
|
7,800 | 6.15 | 6.25 | 6 | 0 | 0 | 0 |
| 06/11/2025 |
6.15
|
900 | 6.25 | 6.30 | 5.79 | 0 | 0 | 0 |
| 05/11/2025 |
6.20
|
20,900 | 6.12 | 6.28 | 6.08 | 0 | 0 | 0 |
| 04/11/2025 |
6.12
|
10,500 | 6.27 | 6.27 | 6.06 | 0 | 0 | 0 |
| 03/11/2025 |
6.12
|
4,300 | 6.49 | 6.49 | 6.12 | 0 | 0 | 0 |
| 31/10/2025 |
6.13
|
11,300 | 6.89 | 6.89 | 6.11 | 0 | 0 | 0 |
| 30/10/2025 |
6.50
|
30,000 | 6.21 | 6.59 | 6.20 | 0 | 0 | 0 |
| 29/10/2025 |
6.36
|
49,400 | 6.90 | 6.90 | 6.36 | 0 | 0 | 0 |
| 28/10/2025 |
6.83
|
12,800 | 6.84 | 7.29 | 6.80 | 0 | 0 | 0 |
| 27/10/2025 |
6.84
|
92,400 | 6.98 | 6.99 | 6.51 | 0 | 200 | -0.0 |
| 24/10/2025 |
6.99
|
63,300 | 7.48 | 7.48 | 6.51 | 0 | 0 | 0 |
| 23/10/2025 |
7
|
161,100 | 6.99 | 7 | 6.76 | 0 | 0 | 0 |
| 22/10/2025 |
6.55
|
65,500 | 6.20 | 6.55 | 6.20 | 0 | 0 | 0 |
| 21/10/2025 |
6.13
|
135,500 | 6.10 | 6.49 | 6.10 | 0 | 0 | 0 |
| 20/10/2025 |
6.11
|
72,800 | 6.02 | 6.11 | 5.90 | 0 | 0 | 0 |
| 17/10/2025 |
6.02
|
2,800 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 16/10/2025 |
6.05
|
62,200 | 6.14 | 6.19 | 5.88 | 0 | 0 | 0 |
| 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 |