| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 4.35% | 30,200 | -1,500 | 0 |
4.30
4.90
4.40
|
|
2 tháng
(2026-04-20) |
0.40 | 9.09% | 137,100 | -4,500 | 0 |
4.30
4.90
4.40
|
|
3 tháng
(2026-03-19) |
0 | 0% | 566,200 | -4,500 | 0 |
4.10
5
4.40
|
|
6 tháng
(2025-12-19) |
0.20 | 4.35% | 865,200 | -4,500 | 0 |
4.10
5
4.40
|
|
12 tháng
(2025-06-23) |
0.30 | 6.67% | 1,801,100 | -14,500 | -0.0 |
4.10
5.60
4.40
|
|
24 tháng
(2024-06-27) |
-6.40 | -57.14% | 11,629,733 | -17,200 | -0.1 |
3.90
14.40
4.40
|
|
36 tháng
(2023-07-03) |
1.10 | 29.73% | 22,919,586 | -13,607 | -0.0 |
3.30
14.40
4.40
|
|
60 tháng
(2021-07-13) |
-0.30 | -5.88% | 33,503,816 | -34,007 | -0.3 |
3
14.40
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2026 |
4.50
|
1,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/01/2026 |
4.50
|
6,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/01/2026 |
4.50
|
1,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
4.60
|
1,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.50
|
300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 08/01/2026 |
4.60
|
5,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
3,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.70
|
11,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/01/2026 |
4.50
|
16,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
5,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/12/2025 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/12/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/12/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/12/2025 |
4.60
|
23,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/12/2025 |
4.90
|
7,700 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 19/12/2025 |
4.60
|
4,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/12/2025 |
4.70
|
9,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/12/2025 |
4.80
|
11,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/12/2025 |
4.50
|
9,500 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4.70
|
10,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 11/12/2025 |
4.90
|
9,600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
7,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/12/2025 |
4.60
|
3,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/12/2025 |
4.70
|
4,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/12/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/12/2025 |
4.60
|
200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/12/2025 |
4.70
|
4,600 | 5 | 5.40 | 4.70 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
5.10
|
15,400 | 5.20 | 5.60 | 4.70 | 0 | 1,700 | -0.0 |
| 01/12/2025 |
5.10
|
34,200 | 4.90 | 5.30 | 4.50 | 0 | 0 | 0 |
| 28/11/2025 |
4.90
|
1,200 | 4.40 | 4.90 | 4.20 | 0 | 0 | 0 |
| 27/11/2025 |
4.60
|
11,100 | 5.20 | 5.20 | 4.60 | 1,700 | 11,000 | -0.0 |
| 26/11/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/11/2025 |
5.10
|
1,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/11/2025 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/11/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/11/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2025 |
5
|
200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2025 |
5
|
3,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/11/2025 |
5.20
|
600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/11/2025 |
5.10
|
1,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 06/11/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/11/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/11/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/11/2025 |
5.10
|
400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/10/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/10/2025 |
4.90
|
1,100 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/10/2025 |
5.20
|
2,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/10/2025 |
5.10
|
300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
3,100 | 4.70 | 4.80 | 4.70 | 0 | 800 | -0.0 |
| 17/10/2025 |
4.70
|
300 | 4.80 | 4.80 | 4.70 | 0 | 200 | -0.0 |
| 16/10/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/10/2025 |
4.80
|
600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/10/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/10/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/10/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/10/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/10/2025 |
5.20
|
3,900 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2025 |
5.20
|
4,600 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2025 |
5.10
|
5,400 | 4.70 | 5.10 | 4.70 | 1,000 | 0 | 0.0 |
| 23/09/2025 |
4.70
|
900 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.70
|
9,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 19/09/2025 |
5.10
|
4,600 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/09/2025 |
5.20
|
3,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/09/2025 |
5.10
|
6,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/09/2025 |
5.10
|
32,100 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
| 12/09/2025 |
5.60
|
45,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.40
|
19,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
30,700 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 09/09/2025 |
4.80
|
5,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 08/09/2025 |
4.80
|
5,400 | 4.80 | 5.30 | 4.60 | 0 | 0 | 0 |
| 05/09/2025 |
5.10
|
8,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/09/2025 |
5.20
|
17,800 | 4.70 | 5.20 | 4.60 | 0 | 0 | 0 |
| 03/09/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/08/2025 |
4.90
|
35,100 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/08/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
8,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/08/2025 |
4.80
|
11,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |