| 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) |
0.20 | 4.44% | 3,262,800 | 44,400 | 0.2 |
4.50
5.50
4.70
|
|
2 tháng
(2025-11-28) |
0.30 | 6.82% | 3,751,600 | 56,800 | 0.2 |
4.40
5.50
4.70
|
|
3 tháng
(2025-10-29) |
0.20 | 4.44% | 4,317,900 | 71,000 | 0.3 |
4.40
5.50
4.70
|
|
6 tháng
(2025-07-31) |
0.20 | 4.44% | 10,003,200 | 80,500 | 0.4 |
4.30
5.50
4.70
|
|
12 tháng
(2025-02-03) |
0.30 | 6.82% | 23,523,068 | 110,000 | 0.5 |
3.60
6.40
4.70
|
|
24 tháng
(2024-02-07) |
-0.20 | -4.08% | 41,997,327 | 265,500 | 1.3 |
3.60
6.80
4.70
|
|
36 tháng
(2023-02-13) |
0.20 | 4.44% | 58,227,723 | 277,200 | 1.3 |
3.60
6.80
4.70
|
|
60 tháng
(2021-02-22) |
-0.70 | -12.96% | 165,844,999 | 285,500 | 0.7 |
3
20.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2026 |
4.70
|
57,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 27/01/2026 |
4.70
|
82,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/01/2026 |
4.70
|
49,800 | 4.60 | 4.70 | 4.50 | 28,700 | 0 | 0.1 |
| 23/01/2026 |
4.60
|
145,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
4.70
|
63,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
116,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/01/2026 |
4.70
|
63,600 | 4.80 | 4.80 | 4.70 | 0 | 3,000 | -0.0 |
| 19/01/2026 |
4.80
|
57,300 | 4.80 | 4.80 | 4.70 | 11,600 | 0 | 0.1 |
| 16/01/2026 |
4.70
|
93,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/01/2026 |
4.90
|
106,000 | 4.90 | 4.90 | 4.70 | 18,100 | 1,000 | 0.1 |
| 14/01/2026 |
4.90
|
133,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
157,900 | 5 | 5.10 | 4.70 | 1,000 | 0 | 0.0 |
| 12/01/2026 |
5
|
212,900 | 4.70 | 5.10 | 4.70 | 2,500 | 0 | 0.0 |
| 09/01/2026 |
4.70
|
313,700 | 5 | 5 | 4.60 | 500 | 4,000 | -0.0 |
| 08/01/2026 |
5
|
348,100 | 5.50 | 5.60 | 5 | 500 | 11,500 | -0.1 |
| 07/01/2026 |
5.50
|
418,100 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 06/01/2026 |
5.30
|
649,100 | 5 | 5.30 | 5 | 7,000 | 6,000 | 0.0 |
| 05/01/2026 |
4.90
|
298,600 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
21,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/12/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.50
|
4,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.50
|
44,600 | 4.40 | 4.50 | 4.30 | 2,700 | 400 | 0.0 |
| 25/12/2025 |
4.50
|
40,800 | 4.50 | 4.50 | 4.40 | 4,000 | 0 | 0.0 |
| 24/12/2025 |
4.50
|
17,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.40
|
37,600 | 4.40 | 4.40 | 4.40 | 5,000 | 0 | 0.0 |
| 22/12/2025 |
4.50
|
17,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
83,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/12/2025 |
4.40
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.40
|
5,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.40
|
10,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/12/2025 |
4.40
|
9,100 | 4.40 | 4.40 | 4.40 | 500 | 0 | 0.0 |
| 12/12/2025 |
4.50
|
10,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
10,500 | 4.40 | 4.50 | 4.40 | 5,000 | 3,000 | 0.0 |
| 10/12/2025 |
4.40
|
9,800 | 4.40 | 4.40 | 4.30 | 0 | 3,000 | -0.0 |
| 09/12/2025 |
4.40
|
20,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/12/2025 |
4.50
|
10,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/12/2025 |
4.50
|
9,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.50
|
51,100 | 4.40 | 4.50 | 4.40 | 4,300 | 0 | 0.0 |
| 03/12/2025 |
4.50
|
26,100 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 02/12/2025 |
4.50
|
22,700 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 01/12/2025 |
4.40
|
14,500 | 4.50 | 4.50 | 4.40 | 1,000 | 5,000 | -0.0 |
| 28/11/2025 |
4.40
|
28,100 | 4.40 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 27/11/2025 |
4.50
|
20,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 2,000 | 0 | 0.0 |
| 25/11/2025 |
4.50
|
35,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
13,500 | 4.40 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
| 21/11/2025 |
4.40
|
89,400 | 4.40 | 4.40 | 4.30 | 200 | 0 | 0.0 |
| 20/11/2025 |
4.50
|
25,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
1,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/11/2025 |
4.50
|
6,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/11/2025 |
4.50
|
5,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
9,300 | 4.40 | 4.60 | 4.40 | 0 | 1,700 | -0.0 |
| 13/11/2025 |
4.50
|
36,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
9,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/11/2025 |
4.50
|
59,700 | 4.50 | 4.50 | 4.30 | 0 | 2,000 | -0.0 |
| 10/11/2025 |
4.50
|
8,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/11/2025 |
4.50
|
2,800 | 4.50 | 4.50 | 4.40 | 1,700 | 0 | 0.0 |
| 06/11/2025 |
4.50
|
2,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.50
|
14,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
64,400 | 4.50 | 4.60 | 4.40 | 2,000 | 0 | 0.0 |
| 03/11/2025 |
4.50
|
30,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/10/2025 |
4.50
|
55,500 | 4.60 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 30/10/2025 |
4.60
|
31,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
40,300 | 4.50 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 28/10/2025 |
4.50
|
24,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/10/2025 |
4.40
|
23,200 | 4.50 | 4.50 | 4.40 | 900 | 0 | 0.0 |
| 24/10/2025 |
4.40
|
37,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
27,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/10/2025 |
4.40
|
16,700 | 4.30 | 4.40 | 4.30 | 600 | 0 | 0.0 |
| 21/10/2025 |
4.30
|
129,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4.40
|
70,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/10/2025 |
4.60
|
57,400 | 4.50 | 4.60 | 4.40 | 900 | 0 | 0.0 |
| 16/10/2025 |
4.60
|
34,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/10/2025 |
4.60
|
31,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/10/2025 |
4.60
|
63,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/10/2025 |
4.60
|
41,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/10/2025 |
4.70
|
33,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
25,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
87,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.60
|
36,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/10/2025 |
4.70
|
37,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
43,100 | 4.50 | 4.60 | 4.40 | 1,600 | 0 | 0.0 |
| 02/10/2025 |
4.50
|
15,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/10/2025 |
4.60
|
67,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/09/2025 |
4.70
|
42,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/09/2025 |
4.70
|
52,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/09/2025 |
4.70
|
21,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/09/2025 |
4.70
|
31,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/09/2025 |
4.70
|
50,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.60
|
18,900 | 4.60 | 4.60 | 4.50 | 500 | 0 | 0.0 |
| 22/09/2025 |
4.60
|
102,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
36,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
14,500 | 4.70 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 17/09/2025 |
4.70
|
105,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
146,400 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
43,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.80
|
60,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/09/2025 |
4.70
|
65,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.60
|
60,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
84,500 | 4.60 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 08/09/2025 |
4.70
|
71,400 | 4.80 | 4.80 | 4.60 | 2,000 | 0 | 0.0 |