| 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 | -4.17% | 310,100 | -4,500 | -0.0 |
4.50
5
4.60
|
|
2 tháng
(2025-11-28) |
-0.20 | -4.17% | 595,300 | -3,500 | -0.0 |
4.50
5
4.60
|
|
3 tháng
(2025-10-29) |
0.10 | 2.22% | 953,200 | -4,800 | -0.0 |
4.30
5
4.60
|
|
6 tháng
(2025-07-31) |
-1 | -17.86% | 7,333,300 | 3,600 | 0.0 |
4.30
6.90
4.60
|
|
12 tháng
(2025-02-03) |
-2.10 | -31.34% | 7,953,323 | 8,600 | 0.1 |
4.30
6.90
4.60
|
|
24 tháng
(2024-02-07) |
-2.60 | -36.11% | 8,298,246 | 8,600 | 0.1 |
4.30
7.40
4.60
|
|
36 tháng
(2023-02-13) |
-4 | -46.51% | 8,726,345 | -810 | -0.0 |
4.30
8.90
4.60
|
|
60 tháng
(2021-02-22) |
-4.30 | -48.31% | 27,985,410 | 11,990 | 0.1 |
4.30
19.50
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/12/2025 |
4.80
|
6,000 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
| 28/11/2025 |
4.80
|
18,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.70
|
4,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
22,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/11/2025 |
4.70
|
16,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.70
|
19,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
10,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/11/2025 |
4.70
|
8,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
6,400 | 4.80 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 18/11/2025 |
4.80
|
25,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.70
|
30,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.70
|
31,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/11/2025 |
4.50
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
45,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.40
|
4,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/11/2025 |
4.40
|
800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/11/2025 |
4.40
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
6,100 | 4.70 | 4.70 | 4.40 | 0 | 1,200 | -0.0 |
| 05/11/2025 |
4.50
|
10,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/11/2025 |
4.30
|
24,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.60
|
16,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.50
|
22,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/10/2025 |
4.50
|
44,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/10/2025 |
4.50
|
14,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/10/2025 |
4.60
|
25,900 | 4.50 | 4.60 | 4.50 | 0 | 300 | -0.0 |
| 24/10/2025 |
4.50
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 700 | -0.0 |
| 23/10/2025 |
4.50
|
4,500 | 4.40 | 4.50 | 4.40 | 0 | 200 | -0.0 |
| 22/10/2025 |
4.50
|
6,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2025 |
4.60
|
28,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/10/2025 |
4.60
|
39,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
16,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
22,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
5.20
|
19,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2025 |
5.30
|
62,400 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |
| 13/10/2025 |
5.10
|
7,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
38,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 09/10/2025 |
5.10
|
21,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/10/2025 |
5.10
|
23,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/10/2025 |
5
|
20,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/10/2025 |
5.20
|
18,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/10/2025 |
5.10
|
83,700 | 5.30 | 5.30 | 5 | 0 | 1,100 | -0.0 |
| 02/10/2025 |
5.30
|
29,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/10/2025 |
5.50
|
52,700 | 5.50 | 5.50 | 5.40 | 0 | 200 | -0.0 |
| 30/09/2025 |
5.60
|
48,400 | 5.60 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 29/09/2025 |
5.60
|
86,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.70
|
60,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/09/2025 |
5.60
|
63,800 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/09/2025 |
5.50
|
72,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/09/2025 |
5.40
|
23,900 | 5.20 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 22/09/2025 |
5.40
|
24,000 | 5.40 | 5.50 | 5.30 | 0 | 1,100 | -0.0 |
| 19/09/2025 |
5.50
|
34,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/09/2025 |
5.60
|
13,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/09/2025 |
5.60
|
24,100 | 5.60 | 5.60 | 5.50 | 1,000 | 0 | 0.0 |
| 16/09/2025 |
5.50
|
19,000 | 5.60 | 5.60 | 5.40 | 3,700 | 0 | 0.0 |
| 15/09/2025 |
5.60
|
10,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
41,700 | 5.60 | 5.70 | 5.40 | 9,500 | 0 | 0.1 |
| 11/09/2025 |
5.60
|
60,900 | 5.40 | 5.60 | 5.40 | 0 | 1,500 | -0.0 |
| 10/09/2025 |
5.60
|
51,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/09/2025 |
5.50
|
28,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/09/2025 |
5.60
|
47,400 | 5.70 | 5.90 | 5.60 | 0 | 1,900 | -0.0 |