| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.07 | 1.44% | 34,200 | 0 | 0 |
4.61
4.92
4.91
|
|
2 tháng
(2026-04-13) |
-0.08 | -1.60% | 75,500 | -2,000 | 0 |
4.61
5
4.91
|
|
3 tháng
(2026-03-16) |
-0.05 | -1.01% | 173,000 | -2,200 | -0.0 |
4.61
5
4.91
|
|
6 tháng
(2025-12-15) |
-0.08 | -1.60% | 590,500 | -78,700 | -0.4 |
4.61
5.08
4.91
|
|
12 tháng
(2025-06-17) |
0.23 | 4.99% | 2,070,600 | -250,200 | -1.3 |
4.61
5.48
4.91
|
|
24 tháng
(2024-06-24) |
-0.09 | -1.78% | 4,534,800 | -211,522 | -1.1 |
4.45
5.48
4.91
|
|
36 tháng
(2023-06-28) |
0.57 | 13.19% | 9,636,400 | 62,448 | 0.5 |
4.19
5.48
4.91
|
|
60 tháng
(2021-07-08) |
-2.08 | -29.75% | 39,083,000 | 42,319 | -0.1 |
3.85
8.71
4.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
4.90
|
3,700 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 12/01/2026 |
5
|
200 | 4.99 | 5 | 4.99 | 0 | 100 | -0.0 |
| 09/01/2026 |
5
|
2,100 | 5 | 5.03 | 5 | 0 | 700 | -0.0 |
| 08/01/2026 |
5
|
1,600 | 5 | 5 | 5 | 100 | 500 | -0.0 |
| 07/01/2026 |
4.95
|
300 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 |
| 06/01/2026 |
4.87
|
200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 05/01/2026 |
4.83
|
7,400 | 4.95 | 4.95 | 4.83 | 0 | 0 | 0 |
| 31/12/2025 |
4.95
|
1,300 | 4.95 | 4.98 | 4.95 | 0 | 0 | 0 |
| 30/12/2025 |
5
|
5,100 | 5 | 5 | 4.98 | 0 | 700 | -0.0 |
| 29/12/2025 |
4.90
|
11,600 | 4.81 | 4.98 | 4.80 | 0 | 0 | 0 |
| 26/12/2025 |
4.80
|
14,700 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 25/12/2025 |
4.80
|
105,200 | 5.08 | 5.08 | 4.80 | 18,500 | 44,200 | -0.1 |
| 24/12/2025 |
5.08
|
14,700 | 4.96 | 5.18 | 4.94 | 2,000 | 11,900 | -0.0 |
| 23/12/2025 |
5
|
5,200 | 5 | 5.02 | 4.95 | 0 | 4,600 | -0.0 |
| 22/12/2025 |
5
|
23,000 | 4.99 | 5.02 | 4.97 | 0 | 21,200 | -0.1 |
| 19/12/2025 |
4.96
|
22,700 | 5 | 5.02 | 4.96 | 100 | 19,600 | -0.1 |
| 18/12/2025 |
5.02
|
700 | 5.02 | 5.02 | 5.02 | 0 | 500 | -0.0 |
| 17/12/2025 |
5.02
|
1,000 | 5.02 | 5.02 | 5.02 | 0 | 1,000 | -0.0 |
| 16/12/2025 |
5.02
|
1,900 | 5 | 5.02 | 5 | 0 | 500 | -0.0 |
| 15/12/2025 |
5
|
4,500 | 5 | 5 | 4.99 | 0 | 3,100 | -0.0 |
| 12/12/2025 |
5
|
4,400 | 5.01 | 5.05 | 5 | 300 | 200 | 0.0 |
| 11/12/2025 |
5.02
|
6,000 | 5.06 | 5.06 | 5.01 | 0 | 5,900 | -0.0 |
| 10/12/2025 |
5.06
|
1,400 | 5.01 | 5.06 | 5.01 | 0 | 1,400 | -0.0 |
| 09/12/2025 |
5
|
3,700 | 5 | 5 | 5 | 0 | 2,000 | -0.0 |
| 08/12/2025 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 05/12/2025 |
5.04
|
2,000 | 5 | 5.04 | 5 | 0 | 2,000 | -0.0 |
| 04/12/2025 |
5.15
|
5,700 | 5 | 5.15 | 5 | 0 | 4,700 | -0.0 |
| 03/12/2025 |
5.04
|
28,800 | 5.05 | 5.05 | 5.01 | 0 | 11,300 | -0.1 |
| 02/12/2025 |
5.01
|
2,700 | 5.05 | 5.05 | 5.01 | 0 | 2,100 | -0.0 |
| 01/12/2025 |
5.01
|
4,200 | 5.01 | 5.05 | 5.01 | 0 | 2,500 | -0.0 |
| 28/11/2025 |
5.01
|
2,100 | 5 | 5.01 | 5 | 0 | 1,000 | -0.0 |
| 27/11/2025 |
5.08
|
800 | 5.04 | 5.08 | 5.04 | 0 | 400 | -0.0 |
| 26/11/2025 |
5.08
|
1,000 | 5.08 | 5.08 | 5 | 0 | 700 | -0.0 |
| 25/11/2025 |
5.05
|
1,800 | 5.01 | 5.08 | 5.01 | 0 | 1,000 | -0.0 |
| 24/11/2025 |
5.09
|
2,900 | 5.08 | 5.09 | 5.08 | 0 | 0 | 0 |
| 21/11/2025 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 20/11/2025 |
5.08
|
1,000 | 5.04 | 5.08 | 5.04 | 0 | 800 | -0.0 |
| 19/11/2025 |
5.18
|
14,000 | 5.03 | 5.18 | 5 | 0 | 7,000 | -0.0 |
| 18/11/2025 |
5.18
|
5,200 | 5.13 | 5.18 | 5.13 | 0 | 5,100 | -0.0 |
| 17/11/2025 |
5.18
|
10,100 | 5.08 | 5.18 | 5.08 | 0 | 8,000 | -0.0 |
| 14/11/2025 |
5.12
|
17,000 | 5.02 | 5.12 | 5.02 | 0 | 13,900 | -0.1 |
| 13/11/2025 |
5.05
|
9,000 | 5.02 | 5.05 | 5.02 | 0 | 8,100 | -0.0 |
| 12/11/2025 |
4.93
|
15,400 | 5.08 | 5.10 | 4.93 | 0 | 12,300 | -0.1 |
| 11/11/2025 |
5.05
|
1,000 | 5.03 | 5.05 | 5.02 | 0 | 100 | -0.0 |
| 10/11/2025 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 07/11/2025 |
5.18
|
13,900 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 |
| 06/11/2025 |
5.19
|
5,500 | 5 | 5.19 | 5 | 0 | 0 | 0 |
| 05/11/2025 |
5.18
|
1,400 | 5.15 | 5.19 | 5.10 | 0 | 0 | 0 |
| 04/11/2025 |
5.15
|
7,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/11/2025 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 31/10/2025 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 30/10/2025 |
5.18
|
900 | 5.17 | 5.18 | 5.05 | 0 | 0 | 0 |
| 29/10/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/10/2025 |
5.14
|
200 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 27/10/2025 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 24/10/2025 |
5.15
|
400 | 5.01 | 5.15 | 5.01 | 0 | 0 | 0 |
| 23/10/2025 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 22/10/2025 |
5.19
|
1,500 | 5.10 | 5.19 | 5.08 | 0 | 0 | 0 |
| 21/10/2025 |
5.14
|
6,400 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 |
| 20/10/2025 |
5.12
|
1,200 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 17/10/2025 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/10/2025 |
5.14
|
8,600 | 5.05 | 5.14 | 5.02 | 0 | 0 | 0 |
| 15/10/2025 |
5.05
|
9,100 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 |
| 14/10/2025 |
5.06
|
8,200 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
16,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 10/10/2025 |
5.10
|
5,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 09/10/2025 |
5.19
|
3,700 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 |
| 08/10/2025 |
5.09
|
4,900 | 5.08 | 5.09 | 5.08 | 0 | 0 | 0 |
| 07/10/2025 |
5.14
|
1,300 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 06/10/2025 |
5.15
|
5,300 | 5.06 | 5.15 | 5.01 | 0 | 0 | 0 |
| 03/10/2025 |
5.16
|
8,700 | 5.17 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/10/2025 |
5.10
|
12,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/10/2025 |
5.16
|
3,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
| 30/09/2025 |
5.17
|
1,200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 29/09/2025 |
5.17
|
7,600 | 5.11 | 5.18 | 5.11 | 0 | 0 | 0 |
| 26/09/2025 |
5.11
|
400 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 25/09/2025 |
5.11
|
6,500 | 5.11 | 5.12 | 5.10 | 0 | 2,900 | -0.0 |
| 24/09/2025 |
5.10
|
26,300 | 5.05 | 5.10 | 5.05 | 0 | 8,000 | -0.0 |
| 23/09/2025 |
5.14
|
7,100 | 5.05 | 5.17 | 5.05 | 0 | 4,700 | -0.0 |
| 22/09/2025 |
5.10
|
34,700 | 5.24 | 5.24 | 5.01 | 0 | 3,900 | -0.0 |
| 19/09/2025 |
5.18
|
300 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 |
| 18/09/2025 |
5.10
|
5,300 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 17/09/2025 |
5.15
|
6,700 | 5.25 | 5.25 | 5.10 | 0 | 0 | 0 |
| 16/09/2025 |
5.11
|
3,600 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 |
| 15/09/2025 |
5.18
|
7,200 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 |
| 12/09/2025 |
5.20
|
5,400 | 5.09 | 5.20 | 5.09 | 0 | 2,000 | -0.0 |
| 11/09/2025 |
5.09
|
1,200 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 10/09/2025 |
5.09
|
5,800 | 5.10 | 5.10 | 5.09 | 0 | 500 | -0.0 |
| 09/09/2025 |
5.15
|
8,600 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 |
| 08/09/2025 |
5.16
|
11,500 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |
| 05/09/2025 |
5.25
|
6,100 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
| 04/09/2025 |
5.20
|
9,800 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 03/09/2025 |
5.24
|
17,200 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 |
| 29/08/2025 |
5.06
|
47,800 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
| 28/08/2025 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 27/08/2025 |
5.06
|
8,300 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
| 26/08/2025 |
5.06
|
600 | 5 | 5.06 | 5 | 0 | 0 | 0 |
| 25/08/2025 |
5.04
|
5,200 | 5 | 5.05 | 5 | 0 | 1,900 | -0.0 |
| 22/08/2025 |
5
|
6,900 | 5.05 | 5.05 | 5 | 0 | 0 | 0 |
| 21/08/2025 |
5.05
|
3,100 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |