| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -11.11% | 1,265,600 | 10,000 | 0.0 |
3.80
4.50
4.10
|
|
2 tháng
(2026-01-15) |
-0.80 | -16.67% | 3,505,300 | 16,000 | 0.1 |
3.80
4.90
4.10
|
|
3 tháng
(2025-12-16) |
-0.70 | -14.89% | 10,106,800 | 3,000 | 0.1 |
3.80
5.10
4.10
|
|
6 tháng
(2025-09-17) |
-1.10 | -21.57% | 22,499,800 | 383,700 | 2.1 |
3.80
5.30
4.10
|
|
12 tháng
(2025-03-21) |
-1.50 | -27.27% | 67,416,700 | 810,800 | 3.0 |
3.80
5.60
4.10
|
|
24 tháng
(2024-03-26) |
-1.60 | -28.57% | 210,741,732 | 767,400 | 8.0 |
3.80
9.30
4.10
|
|
36 tháng
(2023-04-03) |
-3.50 | -46.67% | 341,837,908 | 862,900 | 8.8 |
3.80
10.50
4.10
|
|
60 tháng
(2021-04-12) |
-20.20 | -83.47% | 405,621,842 | 863,400 | 8.7 |
3.80
46.30
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
4.10
|
25,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2026 |
4
|
37,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 12/03/2026 |
4.10
|
23,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.10
|
67,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/03/2026 |
3.90
|
154,100 | 3.90 | 4 | 3.70 | 5,000 | 0 | 0.0 |
| 09/03/2026 |
3.80
|
252,700 | 4.80 | 4.80 | 3.70 | 5,000 | 0 | 0.0 |
| 06/03/2026 |
4.20
|
49,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/03/2026 |
4.30
|
129,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/03/2026 |
4.40
|
73,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2026 |
4.40
|
26,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/03/2026 |
4.40
|
147,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2026 |
4.40
|
98,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2026 |
4.40
|
24,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/02/2026 |
4.40
|
52,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/02/2026 |
4.50
|
81,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/02/2026 |
4.50
|
47,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/02/2026 |
4.50
|
86,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.40
|
143,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/02/2026 |
4.60
|
77,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/02/2026 |
4.50
|
90,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/02/2026 |
4.50
|
50,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
168,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/02/2026 |
4.40
|
86,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2026 |
4.50
|
186,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/02/2026 |
4.50
|
58,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/02/2026 |
4.50
|
66,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/01/2026 |
4.50
|
32,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/01/2026 |
4.60
|
41,300 | 4.50 | 4.60 | 4.50 | 1,000 | 0 | 0.0 |
| 28/01/2026 |
4.50
|
97,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/01/2026 |
4.50
|
178,800 | 4.60 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 26/01/2026 |
4.60
|
158,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
4.80
|
71,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
4.80
|
170,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.80
|
66,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
32,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
127,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
203,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
190,400 | 4.90 | 4.90 | 4.70 | 0 | 432,500 | -2.2 |
| 13/01/2026 |
4.90
|
601,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 12/01/2026 |
4.80
|
197,600 | 4.80 | 4.90 | 4.70 | 0 | 3,500 | -0.0 |
| 09/01/2026 |
4.80
|
528,500 | 5 | 5 | 4.70 | 186,000 | 0 | 1.0 |
| 08/01/2026 |
5
|
512,400 | 5.10 | 5.20 | 4.90 | 140,000 | 0 | 0.7 |
| 07/01/2026 |
5.10
|
506,300 | 5 | 5.20 | 4.90 | 110,000 | 13,000 | 0.5 |
| 06/01/2026 |
5
|
1,164,600 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 05/01/2026 |
4.90
|
41,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
68,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/12/2025 |
4.90
|
125,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/12/2025 |
4.90
|
205,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
84,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/12/2025 |
4.60
|
293,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
386,500 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 23/12/2025 |
5.10
|
1,462,000 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 22/12/2025 |
4.50
|
16,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
61,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.60
|
23,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
36,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
95,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.60
|
27,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
69,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
167,800 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
| 10/12/2025 |
4.60
|
130,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/12/2025 |
4.60
|
223,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/12/2025 |
4.80
|
104,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
831,200 | 5.40 | 5.40 | 4.80 | 20,000 | 0 | 0.1 |
| 04/12/2025 |
4.80
|
955,900 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
74,200 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |
| 02/12/2025 |
4.20
|
177,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.20
|
79,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
53,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/11/2025 |
4.30
|
58,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.40
|
119,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/11/2025 |
4.20
|
310,400 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
24,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/11/2025 |
4.60
|
59,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.60
|
69,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.60
|
92,200 | 4.50 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 18/11/2025 |
4.60
|
25,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/11/2025 |
4.60
|
92,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.50
|
111,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
41,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/11/2025 |
4.70
|
41,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/11/2025 |
4.60
|
147,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/11/2025 |
4.60
|
68,600 | 4.70 | 4.70 | 4.50 | 5,000 | 0 | 0.0 |
| 07/11/2025 |
4.60
|
46,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
64,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/11/2025 |
4.60
|
30,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
91,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
26,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.80
|
79,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.80
|
81,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/10/2025 |
4.80
|
58,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/10/2025 |
4.70
|
46,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.70
|
22,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/10/2025 |
4.70
|
104,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.80
|
64,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
1,358,800 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/10/2025 |
4.70
|
261,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/10/2025 |
4.50
|
253,400 | 4.70 | 4.90 | 4.50 | 2,000 | 0 | 0.0 |
| 17/10/2025 |
4.70
|
194,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |