| 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 | 8.33% | 167,700 | 0 | 0 |
4.20
7.20
4.70
|
|
2 tháng
(2026-01-15) |
0.90 | 20.93% | 315,200 | 0 | 0 |
4.20
7.20
4.70
|
|
3 tháng
(2025-12-16) |
0.90 | 20.93% | 372,500 | 0 | 0 |
4.20
7.20
4.70
|
|
6 tháng
(2025-09-17) |
1.10 | 26.83% | 603,500 | 0 | 0 |
4.10
7.20
4.70
|
|
12 tháng
(2025-03-21) |
1.20 | 30% | 759,400 | 0 | 0 |
3.50
7.20
4.70
|
|
24 tháng
(2024-03-26) |
-0.40 | -7.14% | 984,039 | 0 | 0 |
3.50
7.20
4.70
|
|
36 tháng
(2023-04-03) |
0.30 | 6.12% | 2,642,839 | 0 | 0 |
3.50
12.70
4.70
|
|
60 tháng
(2021-04-12) |
0.50 | 10.64% | 4,609,284 | 0 | 0 |
3.20
15.10
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
4.70
|
1,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/03/2026 |
5.20
|
3,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/03/2026 |
5.50
|
3,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 11/03/2026 |
5.90
|
1,900 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 10/03/2026 |
6.50
|
13,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
3,400 | 6.70 | 7.70 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
6.50
|
41,600 | 8 | 8 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
62,800 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 04/03/2026 |
6.30
|
28,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/03/2026 |
5.50
|
6,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/03/2026 |
4.80
|
2,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/02/2026 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/02/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/02/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/02/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/02/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/02/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/02/2026 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/02/2026 |
4.50
|
2,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/02/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/02/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/02/2026 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/02/2026 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/02/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/01/2026 |
4.90
|
15,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/01/2026 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
4.70
|
53,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/01/2026 |
4.60
|
45,900 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 26/01/2026 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/01/2026 |
4.30
|
1,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/01/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/01/2026 |
4.30
|
7,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
4,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/01/2026 |
4.40
|
1,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2026 |
4.20
|
800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2026 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.40
|
9,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/01/2026 |
4.40
|
19,300 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
5.20
|
1,600 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
| 09/01/2026 |
4.40
|
300 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 08/01/2026 |
5
|
5,600 | 5.10 | 5.10 | 4.30 | 0 | 0 | 0 |
| 07/01/2026 |
4.40
|
7,100 | 4.40 | 5.50 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/12/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/12/2025 |
4.30
|
1,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.30
|
12,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/12/2025 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/12/2025 |
4.30
|
20,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/12/2025 |
4.30
|
3,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/12/2025 |
4.40
|
7,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/12/2025 |
4.40
|
50,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/12/2025 |
4.30
|
3,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/11/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/11/2025 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/11/2025 |
4.30
|
14,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2025 |
4.30
|
20,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2025 |
4.30
|
5,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.30
|
14,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.30
|
3,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/11/2025 |
4.30
|
4,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/11/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/11/2025 |
4.30
|
11,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 31/10/2025 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/10/2025 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/10/2025 |
4.20
|
1,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |