| 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) |
0.40 | 9.52% | 59,000 | 0 | 0 |
4
5
4.30
|
|
2 tháng
(2026-01-16) |
0.20 | 4.55% | 101,300 | 0 | 0 |
3.70
5
4.30
|
|
3 tháng
(2025-12-17) |
0.40 | 9.52% | 146,200 | 0 | 0 |
3.70
5
4.30
|
|
6 tháng
(2025-09-18) |
0 | 0% | 610,900 | 0 | 0.0 |
3.40
5.50
4.30
|
|
12 tháng
(2025-03-24) |
0.20 | 4.55% | 2,333,100 | 0 | 0.0 |
3.40
6.50
4.30
|
|
24 tháng
(2024-03-27) |
-9.60 | -67.61% | 9,833,083 | 0 | 0.0 |
3.40
20.30
4.30
|
|
36 tháng
(2023-04-03) |
-6.50 | -58.56% | 15,770,339 | 0 | 0.0 |
3.40
20.30
4.30
|
|
60 tháng
(2021-12-24) |
-5.86 | -56.02% | 19,980,058 | 1,400 | 0.0 |
3.40
20.70
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
4.30
|
600 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 17/03/2026 |
4.30
|
2,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/03/2026 |
4.60
|
1,200 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 13/03/2026 |
4.70
|
800 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 12/03/2026 |
4.10
|
2,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/03/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/03/2026 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
3,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/03/2026 |
4.50
|
1,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/03/2026 |
4.50
|
10,500 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4
|
2,000 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 24/02/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/02/2026 |
4.20
|
36,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/02/2026 |
4.40
|
14,000 | 4.20 | 4.40 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/02/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/02/2026 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/02/2026 |
4
|
4,600 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 05/02/2026 |
4.50
|
1,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/02/2026 |
4.20
|
8,500 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 03/02/2026 |
4.20
|
11,000 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 02/02/2026 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/01/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/01/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/01/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/01/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/01/2026 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/01/2026 |
4.20
|
300 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/01/2026 |
4.20
|
300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/01/2026 |
4.40
|
300 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
3.90
|
8,500 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
3.90
|
800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/01/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2026 |
3.90
|
600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/01/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/01/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/01/2026 |
4.10
|
11,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/01/2026 |
3.90
|
500 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 31/12/2025 |
3.90
|
1,900 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
3,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
2,900 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 26/12/2025 |
4.30
|
5,400 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |
| 25/12/2025 |
4.30
|
1,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 24/12/2025 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/12/2025 |
4.30
|
2,100 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 22/12/2025 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/12/2025 |
3.70
|
2,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/12/2025 |
4.20
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 17/12/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/12/2025 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/12/2025 |
3.70
|
1,600 | 3.50 | 4.30 | 3.50 | 0 | 100 | -0.0 |
| 12/12/2025 |
3.90
|
2,100 | 4.70 | 4.70 | 3.90 | 0 | 0 | 0 |
| 11/12/2025 |
4
|
400 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 10/12/2025 |
4.10
|
1,200 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
| 09/12/2025 |
4.30
|
9,100 | 4.50 | 4.50 | 3.90 | 100 | 0 | 0.0 |
| 08/12/2025 |
4.30
|
3,100 | 5.50 | 5.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2025 |
5.50
|
7,600 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
23,700 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
25,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/12/2025 |
4.30
|
25,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/12/2025 |
4.50
|
137,900 | 3.80 | 4.50 | 3.80 | 0 | 0 | 0 |
| 28/11/2025 |
4
|
200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/11/2025 |
3.90
|
1,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 26/11/2025 |
4.20
|
1,700 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/11/2025 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/11/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/11/2025 |
3.90
|
400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/11/2025 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/11/2025 |
3.60
|
2,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2025 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/11/2025 |
3.60
|
13,200 | 4 | 4 | 3.20 | 0 | 0 | 0 |
| 14/11/2025 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/11/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/11/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/11/2025 |
3.80
|
10,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/11/2025 |
3.70
|
900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/11/2025 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/11/2025 |
3.60
|
1,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/11/2025 |
3.60
|
1,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/11/2025 |
3.60
|
2,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/11/2025 |
3.90
|
22,100 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
| 31/10/2025 |
3.60
|
1,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/10/2025 |
3.60
|
4,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/10/2025 |
3.90
|
1,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 28/10/2025 |
3.40
|
36,100 | 3.60 | 3.80 | 3.20 | 0 | 0 | 0 |
| 27/10/2025 |
3.80
|
8,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/10/2025 |
3.90
|
500 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 23/10/2025 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/10/2025 |
3.90
|
500 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
3.90
|
900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/10/2025 |
3.40
|
2,200 | 4 | 4 | 3.40 | 0 | 0 | 0 |