| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.23 | -5.50% | 285,600 | 0 | 0 |
3.90
4.35
3.96
|
|
2 tháng
(2025-11-28) |
-0.55 | -12.22% | 749,000 | 2,000 | 0.0 |
3.90
4.56
3.96
|
|
3 tháng
(2025-10-29) |
-0.69 | -14.87% | 1,149,500 | 2,000 | 0.0 |
3.90
4.70
3.96
|
|
6 tháng
(2025-07-31) |
-0.85 | -17.71% | 3,986,300 | -8,000 | -0.0 |
3.90
5.55
3.96
|
|
12 tháng
(2025-02-03) |
0.65 | 19.70% | 11,571,400 | -7,000 | -0.0 |
3.30
5.66
3.96
|
|
24 tháng
(2024-02-07) |
-1.21 | -23.45% | 17,061,900 | -7,700 | -0.0 |
3.25
5.66
3.96
|
|
36 tháng
(2023-02-13) |
-0.76 | -16.14% | 22,477,000 | 10,700 | 1.1 |
3.25
9.30
3.96
|
|
60 tháng
(2021-02-22) |
-2.63 | -39.97% | 57,568,400 | 10,200 | 1.2 |
3.25
29
3.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.96
|
7,300 | 3.95 | 3.96 | 3.75 | 0 | 0 | 0 |
| 26/01/2026 |
3.95
|
18,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
6,500 | 3.90 | 4.17 | 3.90 | 0 | 0 | 0 |
| 22/01/2026 |
3.93
|
20,100 | 4 | 4 | 3.93 | 0 | 0 | 0 |
| 21/01/2026 |
4.01
|
25,500 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 20/01/2026 |
4.09
|
17,100 | 4.01 | 4.09 | 3.90 | 0 | 0 | 0 |
| 19/01/2026 |
4.01
|
50,300 | 3.90 | 4.14 | 3.90 | 0 | 0 | 0 |
| 16/01/2026 |
3.90
|
9,400 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
4
|
9,700 | 4 | 4.01 | 4 | 0 | 0 | 0 |
| 14/01/2026 |
4.05
|
22,300 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 13/01/2026 |
4.01
|
26,800 | 4.06 | 4.20 | 3.95 | 0 | 0 | 0 |
| 12/01/2026 |
4.16
|
5,700 | 4.10 | 4.23 | 4.02 | 0 | 0 | 0 |
| 09/01/2026 |
4.05
|
10,200 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
| 08/01/2026 |
4.10
|
20,500 | 4.39 | 4.39 | 4.10 | 0 | 0 | 0 |
| 07/01/2026 |
4.35
|
1,100 | 4.20 | 4.35 | 4.20 | 0 | 0 | 0 |
| 06/01/2026 |
4.20
|
26,900 | 4.30 | 4.39 | 4.20 | 0 | 0 | 0 |
| 05/01/2026 |
4.30
|
5,200 | 4.18 | 4.47 | 4.18 | 0 | 0 | 0 |
| 31/12/2025 |
4.18
|
3,700 | 4.01 | 4.18 | 4 | 0 | 0 | 0 |
| 30/12/2025 |
4.19
|
3,800 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 29/12/2025 |
4.18
|
1,900 | 4.18 | 4.19 | 4.18 | 0 | 0 | 0 |
| 26/12/2025 |
4.19
|
5,200 | 4.07 | 4.19 | 4.06 | 0 | 0 | 0 |
| 25/12/2025 |
4.27
|
1,300 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
| 24/12/2025 |
4.29
|
29,200 | 4.18 | 4.29 | 4.15 | 0 | 0 | 0 |
| 23/12/2025 |
4.18
|
11,100 | 4.16 | 4.18 | 4.09 | 0 | 0 | 0 |
| 22/12/2025 |
4.16
|
33,100 | 4.17 | 4.24 | 4.15 | 0 | 0 | 0 |
| 19/12/2025 |
4.17
|
31,600 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 18/12/2025 |
4.23
|
31,200 | 4.27 | 4.30 | 4.23 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
6,000 | 4.28 | 4.40 | 4.27 | 0 | 0 | 0 |
| 16/12/2025 |
4.56
|
22,100 | 4.26 | 4.56 | 4.20 | 0 | 0 | 0 |
| 15/12/2025 |
4.37
|
131,800 | 4.32 | 4.37 | 4.21 | 0 | 0 | 0 |
| 12/12/2025 |
4.52
|
28,600 | 4.75 | 4.75 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
15,400 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 |
| 10/12/2025 |
4.52
|
17,800 | 4.35 | 4.54 | 4.26 | 0 | 0 | 0 |
| 09/12/2025 |
4.25
|
8,500 | 4.40 | 4.41 | 4.25 | 0 | 0 | 0 |
| 08/12/2025 |
4.40
|
4,800 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 05/12/2025 |
4.40
|
18,300 | 4.34 | 4.40 | 4.34 | 0 | 0 | 0 |
| 04/12/2025 |
4.56
|
12,500 | 4.32 | 4.60 | 4.32 | 0 | 0 | 0 |
| 03/12/2025 |
4.51
|
23,100 | 4.45 | 4.51 | 4.30 | 2,000 | 0 | 0.0 |
| 02/12/2025 |
4.45
|
1,300 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 |
| 01/12/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
30,400 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
1,100 | 4.26 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
41,100 | 4.57 | 4.57 | 4.32 | 0 | 0 | 0 |
| 25/11/2025 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 24/11/2025 |
4.39
|
3,200 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 |
| 21/11/2025 |
4.57
|
21,400 | 4.34 | 4.65 | 4.33 | 0 | 0 | 0 |
| 20/11/2025 |
4.42
|
3,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 19/11/2025 |
4.70
|
5,800 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 18/11/2025 |
4.51
|
28,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 17/11/2025 |
4.51
|
28,500 | 4.35 | 4.60 | 4.35 | 0 | 0 | 0 |
| 14/11/2025 |
4.50
|
6,200 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 13/11/2025 |
4.49
|
22,900 | 4.48 | 4.49 | 4.30 | 0 | 0 | 0 |
| 12/11/2025 |
4.48
|
11,500 | 4.35 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.27
|
3,200 | 4.30 | 4.50 | 4.27 | 0 | 0 | 0 |
| 10/11/2025 |
4.28
|
5,500 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 |
| 07/11/2025 |
4.26
|
28,100 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
| 06/11/2025 |
4.45
|
900 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.45
|
2,300 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
46,200 | 4.43 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.42
|
66,000 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.46
|
6,800 | 4.63 | 4.65 | 4.45 | 0 | 0 | 0 |
| 30/10/2025 |
4.56
|
39,100 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
| 29/10/2025 |
4.64
|
29,300 | 4.54 | 4.69 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.49
|
11,600 | 4.28 | 4.55 | 4.24 | 0 | 0 | 0 |
| 27/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/10/2025 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
28,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
20,700 | 4.45 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/10/2025 |
4.43
|
8,900 | 4.60 | 4.70 | 4.43 | 0 | 0 | 0 |
| 17/10/2025 |
4.60
|
9,600 | 4.63 | 4.65 | 4.58 | 0 | 0 | 0 |
| 16/10/2025 |
4.62
|
88,000 | 4.60 | 4.62 | 4.41 | 0 | 0 | 0 |
| 15/10/2025 |
4.60
|
20,600 | 4.73 | 4.73 | 4.40 | 0 | 0 | 0 |
| 14/10/2025 |
4.73
|
8,600 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
| 13/10/2025 |
4.75
|
5,900 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 10/10/2025 |
4.80
|
15,100 | 4.65 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
9,500 | 4.80 | 4.99 | 4.61 | 0 | 0 | 0 |
| 08/10/2025 |
4.80
|
5,100 | 4.76 | 4.80 | 4.72 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
20,800 | 4.71 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/10/2025 |
4.82
|
26,600 | 4.55 | 4.83 | 4.55 | 0 | 0 | 0 |
| 03/10/2025 |
4.84
|
7,000 | 4.71 | 4.84 | 4.71 | 0 | 0 | 0 |
| 02/10/2025 |
4.85
|
35,300 | 4.74 | 4.89 | 4.71 | 0 | 0 | 0 |
| 01/10/2025 |
4.74
|
6,400 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.74
|
52,100 | 4.80 | 4.84 | 4.73 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
21,800 | 4.86 | 4.87 | 4.78 | 0 | 0 | 0 |
| 26/09/2025 |
4.89
|
557,500 | 4.90 | 4.93 | 4.76 | 0 | 0 | 0 |
| 25/09/2025 |
4.89
|
10,100 | 4.88 | 4.89 | 4.88 | 0 | 0 | 0 |
| 24/09/2025 |
4.89
|
4,100 | 4.91 | 4.91 | 4.89 | 0 | 0 | 0 |
| 23/09/2025 |
4.90
|
8,600 | 4.75 | 4.98 | 4.75 | 0 | 0 | 0 |
| 22/09/2025 |
4.83
|
28,100 | 4.81 | 4.97 | 4.80 | 0 | 0 | 0 |
| 19/09/2025 |
4.97
|
10,600 | 4.91 | 4.97 | 4.86 | 0 | 0 | 0 |
| 18/09/2025 |
4.91
|
25,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/09/2025 |
5
|
38,000 | 4.89 | 5 | 4.86 | 0 | 0 | 0 |
| 16/09/2025 |
4.98
|
26,100 | 5 | 5.01 | 4.89 | 0 | 0 | 0 |
| 15/09/2025 |
4.99
|
21,200 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
| 12/09/2025 |
4.97
|
48,000 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
| 11/09/2025 |
5.10
|
8,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 10/09/2025 |
5.04
|
15,900 | 5 | 5.04 | 4.85 | 0 | 0 | 0 |
| 09/09/2025 |
5.05
|
19,300 | 5.10 | 5.29 | 4.96 | 0 | 0 | 0 |
| 08/09/2025 |
5.10
|
51,900 | 5.55 | 5.55 | 5.07 | 0 | 0 | 0 |