| 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) |
-0.60 | -13.95% | 4,330,900 | 0 | 0 |
3.70
4.30
3.90
|
|
2 tháng
(2025-11-28) |
-0.80 | -17.78% | 8,062,100 | 0 | 0 |
3.70
4.50
3.90
|
|
3 tháng
(2025-10-29) |
-0.80 | -17.78% | 16,185,500 | 0 | 0 |
3.70
4.90
3.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -11.90% | 75,284,100 | 0 | 0 |
3.70
5.40
3.90
|
|
12 tháng
(2025-02-03) |
0.60 | 19.35% | 180,244,325 | 0 | 0 |
2.50
5.40
3.90
|
|
24 tháng
(2024-02-07) |
-0.30 | -7.50% | 321,751,596 | 0 | 0 |
2.50
5.40
3.90
|
|
36 tháng
(2023-02-13) |
0.10 | 2.78% | 607,669,326 | 0 | 0 |
2.50
6.50
3.90
|
|
60 tháng
(2021-02-22) |
-2.59 | -41.14% | 1,086,099,067 | -44,200 | -0.4 |
2.50
19.81
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.90
|
231,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/01/2026 |
3.70
|
675,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 23/01/2026 |
3.90
|
276,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/01/2026 |
4
|
272,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/01/2026 |
4
|
131,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/01/2026 |
4
|
306,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/01/2026 |
4
|
105,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/01/2026 |
4
|
300,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
4.10
|
95,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
4
|
219,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/01/2026 |
4
|
292,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/01/2026 |
4
|
171,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/01/2026 |
4
|
118,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/01/2026 |
4
|
127,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/01/2026 |
4.10
|
94,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/01/2026 |
4
|
360,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/01/2026 |
4
|
324,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 31/12/2025 |
4.10
|
206,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/12/2025 |
4.30
|
52,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/12/2025 |
4.30
|
200,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/12/2025 |
4.20
|
198,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/12/2025 |
4.20
|
23,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/12/2025 |
4.30
|
204,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/12/2025 |
4.30
|
112,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.30
|
129,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/12/2025 |
4.30
|
99,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
159,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
134,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.30
|
200,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/12/2025 |
4.30
|
56,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/12/2025 |
4.30
|
277,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
214,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/12/2025 |
4.40
|
218,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/12/2025 |
4.40
|
325,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/12/2025 |
4.40
|
172,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2025 |
4.40
|
222,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/12/2025 |
4.40
|
214,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/12/2025 |
4.30
|
236,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/12/2025 |
4.40
|
128,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.40
|
147,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
255,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
1,615,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.40
|
100,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/11/2025 |
4.50
|
117,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/11/2025 |
4.40
|
1,444,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
126,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
126,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.40
|
202,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/11/2025 |
4.50
|
132,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
122,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
57,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/11/2025 |
4.50
|
121,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
73,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
207,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/11/2025 |
4.30
|
249,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/11/2025 |
4.40
|
224,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
105,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.60
|
46,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/11/2025 |
4.60
|
414,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/11/2025 |
4.50
|
732,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/10/2025 |
4.80
|
400,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.90
|
1,183,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
321,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.40
|
332,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/10/2025 |
4.50
|
165,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
4.40
|
227,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
300,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
145,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
1,594,500 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4.40
|
1,011,900 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 17/10/2025 |
4.80
|
259,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
825,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
332,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
477,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
694,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/10/2025 |
5
|
385,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/10/2025 |
4.90
|
323,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/10/2025 |
5
|
266,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
5
|
394,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/10/2025 |
5.10
|
385,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/10/2025 |
4.90
|
447,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/10/2025 |
5
|
455,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 01/10/2025 |
5.20
|
560,700 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 30/09/2025 |
5
|
918,100 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 29/09/2025 |
5.10
|
518,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/09/2025 |
5.30
|
1,439,600 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.30
|
1,603,600 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
4.90
|
282,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/09/2025 |
4.90
|
323,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/09/2025 |
4.90
|
521,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/09/2025 |
4.90
|
269,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/09/2025 |
5
|
172,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/09/2025 |
5
|
574,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.10
|
604,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/09/2025 |
5.10
|
588,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/09/2025 |
4.90
|
403,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/09/2025 |
4.90
|
607,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/09/2025 |
4.90
|
236,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/09/2025 |
4.90
|
574,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2025 |
4.90
|
1,090,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |