| 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) |
-0.10 | -1.96% | 41,500 | 0 | 0 |
4.80
5.30
4.80
|
|
2 tháng
(2026-01-15) |
-1.20 | -19.35% | 140,400 | -2,100 | -0.0 |
4.80
6.20
4.80
|
|
3 tháng
(2025-12-16) |
-1.70 | -25.37% | 236,000 | -3,300 | -0.0 |
4.80
6.80
4.80
|
|
6 tháng
(2025-09-17) |
-2.30 | -31.51% | 827,900 | -2,700 | -0.0 |
4.80
7.90
4.80
|
|
12 tháng
(2025-03-21) |
-5.10 | -50.50% | 4,368,200 | 8,300 | 0.1 |
4.80
10.30
4.80
|
|
24 tháng
(2024-03-26) |
-19.90 | -79.92% | 18,973,803 | -11,600 | -0.3 |
4.80
26.50
4.80
|
|
36 tháng
(2023-04-03) |
1.80 | 56.25% | 32,912,258 | -42,540 | -0.8 |
3.20
34.70
4.80
|
|
60 tháng
(2021-04-12) |
0 | 0% | 42,317,002 | -48,590 | -0.7 |
2.80
34.70
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
4.80
|
4,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/03/2026 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
6,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
2,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/03/2026 |
4.80
|
14,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/03/2026 |
5.10
|
500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
3,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.30
|
2,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2026 |
5.10
|
2,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/02/2026 |
5.10
|
3,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2026 |
5.10
|
2,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/02/2026 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
1,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/02/2026 |
5.20
|
6,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2026 |
5.10
|
800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/02/2026 |
5.30
|
1,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/02/2026 |
5.40
|
6,200 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 03/02/2026 |
5.40
|
2,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/02/2026 |
5.20
|
3,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/01/2026 |
5.40
|
2,800 | 5.30 | 5.60 | 5.30 | 0 | 1,800 | -0.0 |
| 29/01/2026 |
5.30
|
7,700 | 5.20 | 5.30 | 4.90 | 0 | 200 | -0.0 |
| 28/01/2026 |
5.20
|
16,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/01/2026 |
5.30
|
3,600 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.60
|
2,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/01/2026 |
5.60
|
12,400 | 5.50 | 5.60 | 5.30 | 0 | 100 | -0.0 |
| 22/01/2026 |
5.50
|
9,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/01/2026 |
5.80
|
6,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/01/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
4,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
6,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
5,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
6,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/01/2026 |
6.30
|
900 | 6.40 | 6.40 | 6.30 | 0 | 100 | -0.0 |
| 09/01/2026 |
6.40
|
800 | 6.40 | 6.40 | 6.40 | 0 | 100 | -0.0 |
| 08/01/2026 |
6.40
|
2,800 | 6.40 | 6.40 | 6.30 | 0 | 400 | -0.0 |
| 07/01/2026 |
6.40
|
14,600 | 6.40 | 6.50 | 6.40 | 0 | 100 | -0.0 |
| 06/01/2026 |
6.40
|
1,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.70
|
4,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 31/12/2025 |
6.70
|
3,400 | 6.50 | 6.70 | 6.10 | 0 | 200 | -0.0 |
| 30/12/2025 |
6.60
|
4,400 | 6.60 | 6.60 | 6.50 | 0 | 200 | -0.0 |
| 29/12/2025 |
6.50
|
300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/12/2025 |
6.60
|
1,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/12/2025 |
6.70
|
7,200 | 6.80 | 6.80 | 6.50 | 0 | 100 | -0.0 |
| 24/12/2025 |
6.80
|
2,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/12/2025 |
6.80
|
200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/12/2025 |
6.70
|
2,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
3,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
5,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/12/2025 |
6.70
|
27,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/12/2025 |
6.90
|
1,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/12/2025 |
6.90
|
2,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 10/12/2025 |
7
|
1,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 09/12/2025 |
7.10
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
8,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
4,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
1,800 | 7.10 | 7.10 | 7 | 0 | 400 | -0.0 |
| 03/12/2025 |
7.10
|
2,300 | 7.10 | 7.10 | 7.10 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
7.10
|
6,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 01/12/2025 |
7.10
|
1,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/11/2025 |
7.10
|
2,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/11/2025 |
7
|
3,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/11/2025 |
7.10
|
8,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2025 |
7.30
|
8,200 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 24/11/2025 |
7.30
|
5,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/11/2025 |
7
|
2,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/11/2025 |
7.30
|
700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/11/2025 |
7.20
|
4,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7.20
|
1,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 17/11/2025 |
7.30
|
12,000 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 14/11/2025 |
7.40
|
2,100 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/11/2025 |
7.40
|
6,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2025 |
7.30
|
3,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/11/2025 |
7.30
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/11/2025 |
7.20
|
4,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/11/2025 |
7.10
|
4,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/11/2025 |
7.40
|
400 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.40
|
4,300 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 04/11/2025 |
7.40
|
9,900 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,800 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 31/10/2025 |
7.70
|
18,500 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 30/10/2025 |
7.50
|
12,600 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
46,500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
18,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 27/10/2025 |
6.40
|
5,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 24/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/10/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
2,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
15,200 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 20/10/2025 |
6.70
|
12,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 17/10/2025 |
6.80
|
23,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |