| 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) |
-0.44 | -11% | 1,764,800 | 11,500 | 0.0 |
3.46
4.04
3.56
|
|
2 tháng
(2026-01-12) |
-0.63 | -15.04% | 5,150,500 | 86,300 | 0.4 |
3.46
4.40
3.56
|
|
3 tháng
(2025-12-15) |
-0.85 | -19.27% | 7,254,400 | 90,200 | 0.4 |
3.46
4.45
3.56
|
|
6 tháng
(2025-09-15) |
-0.98 | -21.59% | 32,303,300 | -164,200 | -0.8 |
3.46
5.70
3.56
|
|
12 tháng
(2025-03-18) |
0.49 | 15.96% | 107,240,200 | -152,823 | -0.6 |
2.42
5.70
3.56
|
|
24 tháng
(2024-03-25) |
-0.54 | -13.17% | 158,820,100 | -523,408 | -1.7 |
2.09
5.70
3.56
|
|
36 tháng
(2023-03-29) |
0.38 | 11.95% | 294,760,100 | -1,512,262 | -6.0 |
2.09
6.63
3.56
|
|
60 tháng
(2021-04-08) |
-3.82 | -51.76% | 787,525,900 | -7,494,240 | -70.4 |
2.09
15.05
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
4.80
|
186,000 | 4.83 | 4.83 | 4.75 | 0 | 1,500 | -0.0 |
| 14/10/2025 |
4.80
|
565,800 | 4.73 | 4.84 | 4.71 | 200 | 0 | 0.0 |
| 13/10/2025 |
4.84
|
210,800 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 |
| 10/10/2025 |
4.87
|
185,800 | 4.78 | 4.99 | 4.78 | 0 | 2,000 | -0.0 |
| 09/10/2025 |
4.80
|
586,000 | 4.84 | 4.88 | 4.76 | 0 | 0 | 0 |
| 08/10/2025 |
4.89
|
469,200 | 5 | 5 | 4.82 | 0 | 32,400 | -0.2 |
| 07/10/2025 |
5.02
|
405,900 | 5.05 | 5.06 | 4.90 | 0 | 23,300 | -0.1 |
| 06/10/2025 |
5.03
|
375,800 | 5 | 5.15 | 4.99 | 0 | 19,600 | -0.1 |
| 03/10/2025 |
5
|
284,900 | 5.14 | 5.14 | 5 | 0 | 12,500 | -0.1 |
| 02/10/2025 |
5.14
|
357,800 | 5.25 | 5.25 | 5.04 | 300 | 45,800 | -0.2 |
| 01/10/2025 |
5.15
|
381,800 | 5.13 | 5.20 | 5.02 | 15,800 | 22,700 | -0.0 |
| 30/09/2025 |
5.13
|
2,047,500 | 5.47 | 5.47 | 5.11 | 5,800 | 4,900 | 0.0 |
| 29/09/2025 |
5.49
|
704,000 | 5.70 | 5.70 | 5.49 | 33,400 | 0 | 0.2 |
| 26/09/2025 |
5.70
|
5,196,400 | 5.85 | 5.85 | 5.60 | 50,300 | 17,500 | 0.2 |
| 25/09/2025 |
5.47
|
594,700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 24/09/2025 |
5.12
|
770,900 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/09/2025 |
4.79
|
148,300 | 4.87 | 4.87 | 4.65 | 2,000 | 30,600 | -0.1 |
| 22/09/2025 |
4.80
|
408,900 | 4.89 | 4.96 | 4.61 | 14,300 | 11,300 | 0.0 |
| 19/09/2025 |
4.89
|
357,100 | 4.90 | 4.98 | 4.76 | 0 | 4,200 | -0.0 |
| 18/09/2025 |
4.89
|
852,900 | 4.63 | 4.95 | 4.62 | 19,500 | 32,300 | -0.1 |
| 17/09/2025 |
4.63
|
74,800 | 4.67 | 4.67 | 4.60 | 200 | 2,100 | -0.0 |
| 16/09/2025 |
4.60
|
187,300 | 4.54 | 4.64 | 4.54 | 0 | 12,600 | -0.1 |
| 15/09/2025 |
4.54
|
222,600 | 4.58 | 4.62 | 4.54 | 0 | 1,900 | -0.0 |
| 12/09/2025 |
4.61
|
68,600 | 4.60 | 4.67 | 4.58 | 0 | 9,100 | -0.0 |
| 11/09/2025 |
4.60
|
325,600 | 4.67 | 4.67 | 4.55 | 7,900 | 7,800 | 0.0 |
| 10/09/2025 |
4.68
|
135,900 | 4.62 | 4.68 | 4.60 | 0 | 8,000 | -0.0 |
| 09/09/2025 |
4.67
|
111,400 | 4.65 | 4.78 | 4.64 | 0 | 17,600 | -0.1 |
| 08/09/2025 |
4.65
|
635,500 | 4.60 | 4.68 | 4.49 | 3,300 | 23,500 | -0.1 |
| 05/09/2025 |
4.60
|
405,800 | 4.72 | 4.80 | 4.60 | 200 | 22,100 | -0.1 |
| 04/09/2025 |
4.75
|
252,800 | 4.65 | 4.80 | 4.65 | 700 | 68,300 | -0.3 |
| 03/09/2025 |
4.72
|
223,900 | 4.65 | 4.72 | 4.64 | 0 | 8,200 | -0.0 |
| 29/08/2025 |
4.66
|
348,000 | 4.73 | 4.76 | 4.66 | 21,900 | 15,300 | 0.0 |
| 28/08/2025 |
4.66
|
316,800 | 4.65 | 4.70 | 4.62 | 24,100 | 52,700 | 0 |
| 27/08/2025 |
4.67
|
298,300 | 4.68 | 4.79 | 4.67 | 8,600 | 44,400 | -0.2 |
| 26/08/2025 |
4.68
|
204,200 | 4.50 | 4.68 | 4.50 | 33,900 | 11,900 | 0.1 |
| 25/08/2025 |
4.51
|
378,800 | 4.70 | 4.70 | 4.50 | 4,700 | 41,100 | -0.2 |
| 22/08/2025 |
4.70
|
914,400 | 4.78 | 4.83 | 4.52 | 140,400 | 22,000 | 0.6 |
| 21/08/2025 |
4.83
|
619,100 | 4.81 | 4.87 | 4.80 | 20,100 | 3,300 | 0.1 |
| 20/08/2025 |
4.80
|
1,080,100 | 5.01 | 5.01 | 4.65 | 5,000 | 11,000 | -0.0 |
| 19/08/2025 |
5
|
890,700 | 5 | 5.14 | 4.97 | 59,600 | 13,800 | 0.2 |
| 18/08/2025 |
4.97
|
549,500 | 4.93 | 5.01 | 4.90 | 45,300 | 25,800 | 0.1 |
| 15/08/2025 |
4.94
|
880,700 | 5.10 | 5.15 | 4.94 | 27,000 | 18,400 | 0.0 |
| 14/08/2025 |
5.16
|
1,436,800 | 5.15 | 5.23 | 4.88 | 10,400 | 67,100 | -0.3 |
| 13/08/2025 |
5.15
|
973,300 | 5.44 | 5.44 | 5.13 | 28,300 | 12,900 | 0.1 |
| 12/08/2025 |
5.15
|
1,093,600 | 5.05 | 5.16 | 4.95 | 39,900 | 12,500 | 0.1 |
| 11/08/2025 |
5.11
|
1,296,500 | 5.46 | 5.52 | 5.09 | 57,500 | 49,800 | 0.0 |
| 08/08/2025 |
5.45
|
2,246,000 | 5.44 | 5.46 | 5.28 | 6,800 | 49,300 | -0.2 |
| 07/08/2025 |
5.11
|
2,772,900 | 4.81 | 5.11 | 4.79 | 54,500 | 0 | 0.3 |
| 06/08/2025 |
4.78
|
440,900 | 4.83 | 4.83 | 4.74 | 9,700 | 9,600 | 0.0 |
| 05/08/2025 |
4.83
|
713,000 | 4.98 | 5 | 4.70 | 17,600 | 13,400 | 0.0 |
| 04/08/2025 |
4.96
|
835,500 | 4.70 | 4.97 | 4.60 | 92,200 | 0 | 0.4 |
| 01/08/2025 |
4.65
|
359,000 | 4.66 | 4.70 | 4.57 | 25,700 | 0 | 0.1 |
| 31/07/2025 |
4.66
|
603,200 | 4.80 | 4.80 | 4.60 | 0 | 85,900 | -0.4 |
| 30/07/2025 |
4.75
|
534,000 | 4.70 | 4.80 | 4.60 | 5,800 | 26,200 | -0.1 |
| 29/07/2025 |
4.70
|
1,003,100 | 5 | 5 | 4.70 | 6,200 | 21,100 | -0.1 |
| 28/07/2025 |
4.93
|
1,462,000 | 4.95 | 4.98 | 4.80 | 63,100 | 45,700 | 0.1 |
| 25/07/2025 |
4.70
|
545,100 | 4.70 | 4.70 | 4.66 | 7,900 | 27,900 | -0.1 |
| 24/07/2025 |
4.70
|
739,000 | 4.66 | 4.75 | 4.59 | 13,700 | 8,900 | 0.0 |
| 23/07/2025 |
4.66
|
586,400 | 4.61 | 4.72 | 4.61 | 55,200 | 9,100 | 0.2 |
| 22/07/2025 |
4.65
|
405,600 | 4.60 | 4.72 | 4.53 | 27,500 | 14,700 | 0.1 |
| 21/07/2025 |
4.61
|
497,900 | 4.75 | 4.85 | 4.58 | 9,300 | 28,900 | -0.1 |
| 18/07/2025 |
4.71
|
983,200 | 4.70 | 4.91 | 4.68 | 10,800 | 8,100 | 0.0 |
| 17/07/2025 |
4.68
|
732,200 | 4.80 | 4.88 | 4.61 | 21,200 | 1,900 | 0.1 |
| 16/07/2025 |
4.71
|
637,600 | 4.58 | 4.74 | 4.58 | 46,300 | 0 | 0.2 |
| 15/07/2025 |
4.56
|
928,800 | 4.81 | 4.90 | 4.55 | 2,000 | 14,700 | -0.1 |
| 14/07/2025 |
4.81
|
687,400 | 5 | 5 | 4.72 | 3,900 | 42,600 | -0.2 |
| 11/07/2025 |
4.70
|
1,727,700 | 4.50 | 4.70 | 4.48 | 200 | 0 | 0 |
| 10/07/2025 |
4.40
|
599,700 | 4.37 | 4.52 | 4.35 | 20,800 | 3,105 | 0 |
| 09/07/2025 |
4.35
|
625,700 | 4.46 | 4.46 | 4.32 | 11,600 | 10,500 | 0 |
| 08/07/2025 |
4.34
|
417,900 | 4.30 | 4.47 | 4.30 | 22,000 | 0 | 0.1 |
| 07/07/2025 |
4.35
|
308,000 | 4.41 | 4.41 | 4.30 | 900 | 0 | 0.0 |
| 04/07/2025 |
4.40
|
545,700 | 4.34 | 4.44 | 4.34 | 19,400 | 1,500 | 0.1 |
| 03/07/2025 |
4.34
|
279,700 | 4.35 | 4.40 | 4.28 | 2,200 | 19,300 | -0.1 |
| 02/07/2025 |
4.30
|
172,400 | 4.37 | 4.41 | 4.29 | 0 | 0 | 0 |
| 01/07/2025 |
4.36
|
126,800 | 4.30 | 4.48 | 4.30 | 1,600 | 0 | 0.0 |
| 30/06/2025 |
4.48
|
424,300 | 4.40 | 4.48 | 4.26 | 19,100 | 3,200 | 0.1 |
| 27/06/2025 |
4.26
|
61,500 | 4.27 | 4.39 | 4.22 | 0 | 7,600 | -0.0 |
| 26/06/2025 |
4.27
|
169,100 | 4.38 | 4.38 | 4.25 | 0 | 8,200 | -0.0 |
| 25/06/2025 |
4.36
|
125,700 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
| 24/06/2025 |
4.34
|
222,700 | 4.47 | 4.49 | 4.32 | 8,500 | 3,300 | 0.0 |
| 23/06/2025 |
4.39
|
413,200 | 4.40 | 4.51 | 4.29 | 10,000 | 0 | 0.0 |
| 20/06/2025 |
4.51
|
723,200 | 4.96 | 4.96 | 4.46 | 0 | 68,800 | -0.3 |
| 19/06/2025 |
4.72
|
635,500 | 4.70 | 4.80 | 4.60 | 3,300 | 25,100 | -0.1 |
| 18/06/2025 |
4.59
|
604,700 | 4.70 | 4.70 | 4.52 | 20,000 | 0 | 0.1 |
| 17/06/2025 |
4.40
|
561,200 | 4.14 | 4.40 | 4.13 | 68,800 | 9,400 | 0.3 |
| 16/06/2025 |
4.12
|
228,700 | 4.11 | 4.17 | 4.07 | 25,100 | 1,500 | 0.1 |
| 13/06/2025 |
4.11
|
184,400 | 4.20 | 4.27 | 4.05 | 0 | 56,900 | -0.2 |
| 12/06/2025 |
4.24
|
205,200 | 4.30 | 4.32 | 4.24 | 0 | 4,400 | -0.0 |
| 11/06/2025 |
4.24
|
203,100 | 4.10 | 4.25 | 4.08 | 500 | 24,000 | -0.1 |
| 10/06/2025 |
4.06
|
246,300 | 3.92 | 4.12 | 3.92 | 66,700 | 0 | 0.3 |
| 09/06/2025 |
4.06
|
436,800 | 4.30 | 4.30 | 3.95 | 4,900 | 0 | 0.0 |
| 06/06/2025 |
4.22
|
647,500 | 4.50 | 4.50 | 4.20 | 24,500 | 0 | 0.1 |
| 05/06/2025 |
4.46
|
252,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
724,200 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
361,200 | 4.74 | 4.74 | 4.53 | 0 | 22,700 | -0.1 |
| 02/06/2025 |
4.68
|
240,400 | 4.65 | 4.72 | 4.60 | 0 | 2,000 | -0.0 |
| 30/05/2025 |
4.62
|
442,100 | 4.59 | 4.72 | 4.55 | 0 | 22,800 | -0.1 |
| 29/05/2025 |
4.59
|
524,400 | 4.66 | 4.80 | 4.59 | 22,700 | 3,800 | 0.1 |
| 28/05/2025 |
4.69
|
838,100 | 4.65 | 4.87 | 4.55 | 0 | 2,600 | -0.0 |
| 27/05/2025 |
4.87
|
268,000 | 4.85 | 5.08 | 4.85 | 0 | 700 | -0.0 |