| 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 | -6.12% | 1,060,200 | 1,100 | 0.0 |
4.60
5.10
4.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -6.12% | 1,330,600 | -19,500 | -0.1 |
4.60
5.10
4.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -6.12% | 1,788,300 | -20,200 | -0.1 |
4.60
5.20
4.70
|
|
6 tháng
(2025-07-31) |
-0.60 | -11.54% | 4,986,700 | 230,200 | 1.2 |
4.30
5.70
4.70
|
|
12 tháng
(2025-02-03) |
0.90 | 24.32% | 9,896,327 | 495,780 | 2.6 |
3.70
5.70
4.70
|
|
24 tháng
(2024-02-07) |
-0.10 | -2.13% | 16,112,493 | 172,960 | 1.4 |
3.60
5.70
4.70
|
|
36 tháng
(2023-02-13) |
-0.40 | -8% | 34,691,864 | 311,160 | 1.9 |
3.60
6.50
4.70
|
|
60 tháng
(2021-02-22) |
0.70 | 17.95% | 167,534,664 | 302,252 | 2.6 |
3.60
11.10
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
|
23,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0.0 |
| 26/01/2026 |
4.60
|
80,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 23/01/2026 |
4.60
|
256,800 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
5
|
26,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/01/2026 |
5.10
|
63,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/01/2026 |
4.90
|
34,300 | 4.90 | 4.90 | 4.90 | 200 | 0 | 0.0 |
| 19/01/2026 |
4.90
|
7,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
58,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
11,000 | 4.80 | 4.80 | 4.70 | 900 | 0 | 0.0 |
| 14/01/2026 |
4.80
|
10,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
29,600 | 4.60 | 4.80 | 4.60 | 0 | 900 | -0.0 |
| 12/01/2026 |
4.80
|
183,900 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
153,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
62,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/01/2026 |
4.90
|
25,800 | 4.90 | 4.90 | 4.90 | 900 | 0 | 0.0 |
| 06/01/2026 |
4.90
|
17,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/01/2026 |
4.90
|
31,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
4.80
|
7,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/12/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/12/2025 |
5
|
2,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/12/2025 |
5
|
5,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
2,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/12/2025 |
4.90
|
8,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/12/2025 |
5.10
|
36,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
6,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
5
|
1,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 17/12/2025 |
4.90
|
7,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
5
|
43,300 | 4.70 | 5.10 | 4.70 | 0 | 2,400 | -0.0 |
| 15/12/2025 |
4.70
|
17,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/12/2025 |
4.80
|
11,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/12/2025 |
4.80
|
9,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/12/2025 |
4.90
|
16,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/12/2025 |
4.90
|
5,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/12/2025 |
4.90
|
6,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 200 | 0 | 0.0 |
| 04/12/2025 |
4.90
|
25,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
37,100 | 4.80 | 4.90 | 4.60 | 2,800 | 21,200 | -0.1 |
| 02/12/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/12/2025 |
4.90
|
3,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/11/2025 |
4.90
|
23,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/11/2025 |
4.80
|
11,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2025 |
4.80
|
13,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
4.90
|
7,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/11/2025 |
4.90
|
17,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/11/2025 |
4.90
|
800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2025 |
4.90
|
5,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2025 |
4.80
|
32,700 | 4.80 | 4.90 | 4.80 | 800 | 2,300 | -0.0 |
| 17/11/2025 |
4.80
|
8,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2025 |
4.80
|
29,100 | 5 | 5 | 4.70 | 600 | 0 | 0.0 |
| 13/11/2025 |
5
|
5,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
16,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
4,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/11/2025 |
4.80
|
6,400 | 4.80 | 4.80 | 4.80 | 0 | 600 | -0.0 |
| 07/11/2025 |
4.80
|
19,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/11/2025 |
4.80
|
44,400 | 5.20 | 5.20 | 4.70 | 100 | 100 | -0 |
| 05/11/2025 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/11/2025 |
5
|
19,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
22,400 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
| 31/10/2025 |
5.10
|
44,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/10/2025 |
5
|
22,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/10/2025 |
4.90
|
125,300 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/10/2025 |
5.10
|
20,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/10/2025 |
4.90
|
140,700 | 5.30 | 5.30 | 4.80 | 2,100 | 3,900 | -0.0 |
| 24/10/2025 |
5.20
|
128,900 | 6 | 6.10 | 5.20 | 0 | 2,000 | -0.0 |
| 23/10/2025 |
5.70
|
441,100 | 5.30 | 5.70 | 5.20 | 63,700 | 3,000 | 0.3 |
| 22/10/2025 |
5.20
|
305,800 | 4.80 | 5.20 | 4.80 | 162,200 | 0 | 0.8 |
| 21/10/2025 |
4.80
|
34,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
22,800 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/10/2025 |
4.80
|
14,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/10/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
4,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
24,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
5,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/10/2025 |
4.80
|
17,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
15,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.90
|
20,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
26,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/10/2025 |
4.80
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/10/2025 |
4.80
|
23,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/10/2025 |
4.80
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/09/2025 |
4.70
|
22,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
11,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/09/2025 |
4.80
|
11,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/09/2025 |
4.80
|
14,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/09/2025 |
4.70
|
28,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.60
|
42,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.60
|
14,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
16,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
10,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/09/2025 |
4.70
|
32,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/09/2025 |
4.70
|
25,000 | 4.80 | 4.80 | 4.70 | 0 | 1,800 | -0.0 |
| 15/09/2025 |
4.70
|
28,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.70
|
54,700 | 4.50 | 4.80 | 4.50 | 21,200 | 0 | 0.1 |
| 11/09/2025 |
4.70
|
36,500 | 4.60 | 4.70 | 4.50 | 0 | 1,500 | -0.0 |
| 10/09/2025 |
4.70
|
31,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/09/2025 |
4.60
|
9,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/09/2025 |
4.60
|
21,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |