| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.20 | -5.13% | 143,200 | -1,800 | -0.0 |
3.70
3.90
3.80
|
|
2 tháng
(2026-03-05) |
0.20 | 5.71% | 883,100 | -3,200 | -0.0 |
3.30
4
3.80
|
|
3 tháng
(2026-02-03) |
-0.50 | -11.90% | 1,603,000 | -200 | 0.0 |
3.30
4.20
3.80
|
|
6 tháng
(2025-11-05) |
-0.80 | -17.78% | 2,631,200 | -3,200 | -0.0 |
3.30
5
3.80
|
|
12 tháng
(2025-05-09) |
-2.10 | -36.21% | 9,607,400 | 10,100 | 0.1 |
3.30
6.90
3.80
|
|
24 tháng
(2024-05-14) |
-3.30 | -47.14% | 10,016,609 | 10,200 | 0.1 |
3.30
7.30
3.80
|
|
36 tháng
(2023-05-22) |
-3.60 | -49.32% | 10,444,098 | 1,790 | 0.0 |
3.30
8.90
3.80
|
|
60 tháng
(2021-05-31) |
-3.50 | -48.61% | 25,786,560 | 1,790 | -0.0 |
3.30
19.50
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
3.80
|
6,400 | 3.70 | 3.80 | 3.60 | 0 | 200 | 0 |
| 29/04/2026 |
3.70
|
1,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/04/2026 |
3.80
|
2,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/04/2026 |
3.80
|
3,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/04/2026 |
3.80
|
2,600 | 3.70 | 3.80 | 3.70 | 0 | 500 | 0 |
| 22/04/2026 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/04/2026 |
3.80
|
4,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/04/2026 |
3.80
|
5,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/04/2026 |
3.80
|
8,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/04/2026 |
3.80
|
2,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/04/2026 |
3.80
|
27,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/04/2026 |
3.90
|
4,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/04/2026 |
3.90
|
24,900 | 3.90 | 3.90 | 3.70 | 700 | 0 | 0 |
| 10/04/2026 |
3.90
|
8,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/04/2026 |
3.80
|
19,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/04/2026 |
3.90
|
5,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/04/2026 |
3.90
|
16,800 | 3.80 | 3.90 | 3.70 | 0 | 2,000 | -0.0 |
| 06/04/2026 |
3.90
|
5,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/04/2026 |
3.90
|
5,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/04/2026 |
3.80
|
7,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/04/2026 |
3.80
|
45,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 31/03/2026 |
3.90
|
17,700 | 4 | 4 | 3.80 | 1,000 | 0 | 0.0 |
| 30/03/2026 |
4
|
134,900 | 3.70 | 4 | 3.50 | 0 | 500 | -0.0 |
| 27/03/2026 |
3.70
|
40,800 | 3.60 | 3.70 | 3.50 | 0 | 500 | -0.0 |
| 26/03/2026 |
3.50
|
20,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/03/2026 |
3.80
|
5,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.80
|
3,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/03/2026 |
3.80
|
19,300 | 3.90 | 3.90 | 3.60 | 0 | 100 | -0.0 |
| 20/03/2026 |
3.80
|
89,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/03/2026 |
3.80
|
57,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/03/2026 |
3.70
|
10,300 | 3.80 | 3.80 | 3.60 | 1,200 | 0 | 0.0 |
| 17/03/2026 |
3.80
|
68,500 | 3.60 | 3.80 | 3.50 | 0 | 2,400 | -0.0 |
| 16/03/2026 |
3.70
|
31,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/03/2026 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 100 | -0.0 |
| 12/03/2026 |
3.50
|
6,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2026 |
3.60
|
31,300 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 10/03/2026 |
3.40
|
3,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/03/2026 |
3.30
|
42,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/03/2026 |
3.60
|
39,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 05/03/2026 |
3.50
|
53,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 04/03/2026 |
3.40
|
52,500 | 3.60 | 3.60 | 3.20 | 3,300 | 0 | 0.0 |
| 03/03/2026 |
3.50
|
146,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/03/2026 |
3.60
|
12,100 | 3.70 | 3.70 | 3.50 | 300 | 0 | 0.0 |
| 27/02/2026 |
3.70
|
6,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/02/2026 |
3.80
|
42,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/02/2026 |
3.80
|
4,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/02/2026 |
3.80
|
15,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/02/2026 |
3.80
|
10,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/02/2026 |
3.80
|
6,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
3.80
|
3,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.70
|
13,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/02/2026 |
3.60
|
36,300 | 3.90 | 3.90 | 3.60 | 0 | 1,300 | -0.0 |
| 09/02/2026 |
3.90
|
26,800 | 3.80 | 3.90 | 3.70 | 0 | 200 | -0.0 |
| 06/02/2026 |
3.80
|
3,700 | 3.90 | 3.90 | 3.70 | 0 | 600 | -0.0 |
| 05/02/2026 |
3.80
|
55,300 | 4 | 4 | 3.60 | 0 | 600 | -0.0 |
| 04/02/2026 |
3.90
|
175,900 | 4.20 | 4.20 | 3.80 | 300 | 0 | 0.0 |
| 03/02/2026 |
4.20
|
107,800 | 4.30 | 4.30 | 3.90 | 1,800 | 0 | 0.0 |
| 02/02/2026 |
4.30
|
128,900 | 4.50 | 4.50 | 4.30 | 1,800 | 0 | 0.0 |
| 30/01/2026 |
4.70
|
26,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 29/01/2026 |
4.40
|
18,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 28/01/2026 |
4.60
|
900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/01/2026 |
4.60
|
7,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
13,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/01/2026 |
4.60
|
21,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/01/2026 |
4.50
|
71,400 | 4.40 | 4.50 | 4.30 | 0 | 2,000 | -0.0 |
| 21/01/2026 |
4.60
|
18,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/01/2026 |
4.60
|
700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/01/2026 |
4.60
|
34,500 | 4.60 | 4.60 | 4.40 | 0 | 300 | -0.0 |
| 16/01/2026 |
4.60
|
12,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/01/2026 |
4.60
|
17,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
19,700 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
14,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/01/2026 |
4.80
|
26,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.90
|
19,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/01/2026 |
5
|
1,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/01/2026 |
5
|
4,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/01/2026 |
5
|
13,400 | 4.80 | 5 | 4.80 | 0 | 2,200 | -0.0 |
| 05/01/2026 |
4.80
|
7,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/12/2025 |
4.80
|
300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/12/2025 |
4.80
|
11,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/12/2025 |
4.70
|
5,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/12/2025 |
4.90
|
3,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/12/2025 |
4.90
|
8,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
6,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/12/2025 |
4.90
|
1,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
4.90
|
31,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/12/2025 |
4.90
|
19,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
4.90
|
14,900 | 4.80 | 5 | 4.80 | 0 | 400 | -0.0 |
| 15/12/2025 |
4.90
|
33,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/12/2025 |
4.90
|
18,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/12/2025 |
4.90
|
38,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/12/2025 |
4.80
|
3,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/12/2025 |
4.80
|
9,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/12/2025 |
4.80
|
7,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
2,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
37,300 | 4.90 | 5 | 4.70 | 2,000 | 300 | 0.0 |
| 02/12/2025 |
5
|
19,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |