| 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) |
0.30 | 6.82% | 148,300 | 100 | 0.0 |
4.40
4.80
4.70
|
|
2 tháng
(2025-11-28) |
-0.50 | -9.62% | 728,400 | -13,800 | -0.1 |
4.40
5.20
4.70
|
|
3 tháng
(2025-10-29) |
-1.40 | -22.95% | 1,357,800 | -166,200 | -0.9 |
4.40
6.10
4.70
|
|
6 tháng
(2025-07-31) |
-2.70 | -36.49% | 9,573,700 | -186,300 | -1.0 |
4.40
9
4.70
|
|
12 tháng
(2025-02-03) |
-1.70 | -26.56% | 18,118,575 | -155,100 | -0.8 |
4.40
9
4.70
|
|
24 tháng
(2024-02-07) |
-1.80 | -27.66% | 40,510,001 | 95,600 | 0.9 |
4.40
10.80
4.70
|
|
36 tháng
(2023-02-13) |
0.14 | 3.16% | 65,985,702 | 94,600 | 0.9 |
4.22
10.80
4.70
|
|
60 tháng
(2021-02-22) |
0.65 | 16.05% | 132,485,872 | 98,800 | 1.0 |
3.97
15.19
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
52,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
23,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 100 | 0 | 0.0 |
| 09/01/2026 |
4.50
|
72,300 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 08/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 31/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.40
|
26,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
41,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
126,800 | 5 | 5 | 4.50 | 3,100 | 0 | 0.0 |
| 11/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5
|
82,700 | 5.20 | 5.30 | 4.80 | 1,000 | 0 | 0.0 |
| 04/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
302,900 | 5.20 | 5.50 | 5.20 | 2,000 | 20,000 | -0.1 |
| 27/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
102,800 | 5.80 | 6 | 5.60 | 0 | 49,800 | -0.3 |
| 20/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
42,000 | 5.50 | 5.70 | 5.40 | 200 | 0 | 0.0 |
| 13/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
96,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
5.50
|
388,000 | 5.70 | 6 | 5.50 | 0 | 102,800 | -0.6 |
| 30/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/10/2025 |
6.10
|
82,900 | 6.50 | 6.50 | 5.90 | 5,000 | 0 | 0.0 |
| 23/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/10/2025 |
6.50
|
716,800 | 6.30 | 6.80 | 6.30 | 0 | 9,900 | -0.1 |
| 16/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/10/2025 |
7
|
332,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
175,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
531,300 | 8 | 8.90 | 7.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.50
|
215,000 | 8.80 | 8.80 | 8.10 | 9,900 | 0 | 0.1 |
| 02/10/2025 |
9
|
427,800 | 9.40 | 9.60 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
384,100 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/09/2025 |
8
|
471,200 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.40
|
112,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
23,600 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.10
|
120,500 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
7.50
|
24,200 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 23/09/2025 |
7.50
|
29,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/09/2025 |
7.30
|
59,200 | 7.20 | 7.40 | 7.10 | 0 | 2,200 | -0.0 |
| 19/09/2025 |
7.40
|
31,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
30,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2025 |
7.60
|
90,200 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 16/09/2025 |
7.50
|
39,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
65,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.60
|
33,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
61,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
37,900 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
44,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.30
|
220,900 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |