| 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) |
0.78 | 20.91% | 4,078,600 | -5,945 | 0 |
3.65
4.55
4.43
|
|
2 tháng
(2026-03-05) |
0.76 | 20.27% | 5,498,700 | -25,545 | -0.1 |
3.46
4.55
4.43
|
|
3 tháng
(2026-02-03) |
0.23 | 5.37% | 7,479,900 | -9,245 | -0.0 |
3.46
4.55
4.43
|
|
6 tháng
(2025-11-05) |
-0.20 | -4.25% | 15,923,400 | 58,455 | 0.3 |
3.46
4.86
4.43
|
|
12 tháng
(2025-05-09) |
0.43 | 10.54% | 93,960,100 | -129,246 | -0.4 |
3.46
5.70
4.43
|
|
24 tháng
(2024-05-14) |
0.80 | 21.56% | 158,478,900 | -553,153 | -1.8 |
2.09
5.70
4.43
|
|
36 tháng
(2023-05-22) |
1.45 | 47.39% | 296,569,500 | -480,047 | -1.3 |
2.09
6.63
4.43
|
|
60 tháng
(2021-05-31) |
-2.43 | -35.01% | 741,968,400 | -7,548,785 | -70.5 |
2.09
15.05
4.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
4.43
|
414,900 | 4.51 | 4.75 | 4.27 | 6,000 | 5,500 | 0 |
| 29/04/2026 |
4.51
|
405,000 | 4.58 | 4.58 | 4.31 | 1,900 | 0 | 0 |
| 28/04/2026 |
4.50
|
771,700 | 4.66 | 4.69 | 4.49 | 5,500 | 3,087 | 0 |
| 24/04/2026 |
4.55
|
1,814,600 | 4.55 | 4.55 | 4.50 | 0 | 5,000 | 0 |
| 23/04/2026 |
4.26
|
153,100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/04/2026 |
3.99
|
335,600 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/04/2026 |
3.73
|
62,000 | 3.73 | 3.78 | 3.71 | 0 | 1,900 | 0 |
| 20/04/2026 |
3.73
|
32,600 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 |
| 17/04/2026 |
3.73
|
30,200 | 3.74 | 3.75 | 3.71 | 0 | 0 | 0 |
| 16/04/2026 |
3.72
|
20,000 | 3.70 | 3.74 | 3.70 | 0 | 0 | 0 |
| 15/04/2026 |
3.72
|
35,300 | 3.77 | 3.77 | 3.70 | 0 | 2,900 | 0 |
| 14/04/2026 |
3.71
|
72,700 | 3.68 | 3.78 | 3.68 | 0 | 900 | 0 |
| 13/04/2026 |
3.70
|
86,700 | 3.69 | 3.75 | 3.64 | 2,300 | 100 | 0 |
| 10/04/2026 |
3.69
|
24,700 | 3.80 | 3.81 | 3.63 | 800 | 58 | 0 |
| 09/04/2026 |
3.70
|
19,200 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 08/04/2026 |
3.70
|
162,900 | 3.80 | 3.80 | 3.65 | 5,900 | 5,100 | 0 |
| 07/04/2026 |
3.65
|
17,900 | 3.76 | 3.76 | 3.65 | 0 | 3,000 | 0 |
| 06/04/2026 |
3.73
|
34,400 | 3.62 | 3.73 | 3.60 | 700 | 1,000 | 0 |
| 03/04/2026 |
3.64
|
15,800 | 3.70 | 3.70 | 3.56 | 400 | 0 | 0 |
| 02/04/2026 |
3.65
|
25,300 | 3.78 | 3.78 | 3.65 | 0 | 2,800 | 0 |
| 01/04/2026 |
3.78
|
53,700 | 3.80 | 3.80 | 3.75 | 200 | 1,000 | 0 |
| 31/03/2026 |
3.78
|
69,800 | 3.84 | 3.84 | 3.60 | 4,400 | 1,600 | 0 |
| 30/03/2026 |
3.70
|
46,700 | 3.70 | 3.75 | 3.60 | 2,600 | 1,200 | 0 |
| 27/03/2026 |
3.80
|
53,200 | 3.63 | 3.80 | 3.60 | 600 | 0 | 0 |
| 26/03/2026 |
3.65
|
233,800 | 3.52 | 3.74 | 3.45 | 8,700 | 4,900 | 0 |
| 25/03/2026 |
3.51
|
36,000 | 3.50 | 3.59 | 3.50 | 0 | 800 | 0 |
| 24/03/2026 |
3.50
|
35,200 | 3.49 | 3.59 | 3.44 | 0 | 0 | 0 |
| 23/03/2026 |
3.49
|
12,600 | 3.41 | 3.59 | 3.38 | 0 | 1,900 | 0 |
| 20/03/2026 |
3.54
|
43,000 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
| 19/03/2026 |
3.67
|
3,800 | 3.69 | 3.69 | 3.67 | 1,900 | 0 | 0.0 |
| 18/03/2026 |
3.69
|
42,700 | 3.67 | 3.72 | 3.63 | 0 | 0 | 0 |
| 17/03/2026 |
3.67
|
74,200 | 3.61 | 3.70 | 3.60 | 0 | 6,800 | -0.0 |
| 16/03/2026 |
3.61
|
112,200 | 3.56 | 3.65 | 3.55 | 0 | 4,800 | -0.0 |
| 13/03/2026 |
3.56
|
48,600 | 3.55 | 3.60 | 3.50 | 0 | 4,800 | -0.0 |
| 12/03/2026 |
3.56
|
21,800 | 3.54 | 3.56 | 3.48 | 0 | 0 | 0 |
| 11/03/2026 |
3.54
|
98,100 | 3.48 | 3.58 | 3.48 | 6,800 | 3,000 | 0.0 |
| 10/03/2026 |
3.48
|
54,700 | 3.46 | 3.54 | 3.38 | 0 | 0 | 0 |
| 09/03/2026 |
3.46
|
223,400 | 3.58 | 3.65 | 3.46 | 0 | 0 | 0 |
| 06/03/2026 |
3.72
|
55,500 | 3.75 | 3.80 | 3.72 | 0 | 10,200 | -0.0 |
| 05/03/2026 |
3.75
|
60,000 | 3.74 | 3.89 | 3.74 | 0 | 1,400 | -0.0 |
| 04/03/2026 |
3.75
|
166,800 | 3.75 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/03/2026 |
3.79
|
236,900 | 3.83 | 3.89 | 3.75 | 11,900 | 0 | 0.0 |
| 02/03/2026 |
3.82
|
214,300 | 3.75 | 3.92 | 3.70 | 8,000 | 0 | 0.0 |
| 27/02/2026 |
3.96
|
26,200 | 4 | 4 | 3.91 | 400 | 0 | 0.0 |
| 26/02/2026 |
3.95
|
83,700 | 3.96 | 3.99 | 3.90 | 0 | 0 | 0 |
| 25/02/2026 |
3.96
|
81,100 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 24/02/2026 |
4
|
166,000 | 3.91 | 4.09 | 3.91 | 0 | 1,200 | -0.0 |
| 23/02/2026 |
4.02
|
79,800 | 4.09 | 4.10 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4.04
|
44,000 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
68,700 | 4.04 | 4.05 | 3.98 | 200 | 0 | 0.0 |
| 11/02/2026 |
4
|
83,800 | 3.98 | 4.03 | 3.96 | 0 | 0 | 0 |
| 10/02/2026 |
3.97
|
120,100 | 3.91 | 4.02 | 3.91 | 400 | 0 | 0.0 |
| 09/02/2026 |
4.02
|
53,600 | 4.10 | 4.10 | 4.01 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
4.07
|
62,500 | 4.12 | 4.12 | 4.01 | 1,000 | 0 | 0.0 |
| 05/02/2026 |
4.12
|
112,900 | 4.18 | 4.19 | 4.10 | 0 | 13,200 | -0.1 |
| 04/02/2026 |
4.19
|
202,400 | 4.28 | 4.28 | 4.11 | 0 | 200 | -0.0 |
| 03/02/2026 |
4.28
|
178,400 | 4.12 | 4.32 | 4.05 | 8,000 | 0 | 0.0 |
| 02/02/2026 |
4.10
|
305,900 | 4.25 | 4.26 | 4.05 | 12,600 | 7,500 | 0.0 |
| 30/01/2026 |
4.27
|
129,100 | 4.24 | 4.56 | 4.24 | 8,000 | 0 | 0.0 |
| 29/01/2026 |
4.40
|
632,700 | 4.63 | 4.63 | 4.40 | 55,200 | 0 | 0.3 |
| 28/01/2026 |
4.33
|
239,900 | 4.21 | 4.33 | 4.21 | 11,100 | 0 | 0.0 |
| 27/01/2026 |
4.05
|
58,500 | 4.05 | 4.10 | 3.95 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
4.05
|
71,900 | 4.11 | 4.20 | 4 | 0 | 4,000 | -0.0 |
| 23/01/2026 |
4.11
|
57,400 | 4.23 | 4.23 | 4.11 | 0 | 800 | -0.0 |
| 22/01/2026 |
4.20
|
131,400 | 4.20 | 4.28 | 4.17 | 1,000 | 0 | 0.0 |
| 21/01/2026 |
4.22
|
75,700 | 4.22 | 4.28 | 4.19 | 0 | 0 | 0 |
| 20/01/2026 |
4.22
|
250,800 | 4.20 | 4.45 | 4.20 | 4,800 | 8,300 | -0.0 |
| 19/01/2026 |
4.17
|
51,400 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 |
| 16/01/2026 |
4.17
|
162,600 | 4.18 | 4.22 | 4.14 | 0 | 0 | 0 |
| 15/01/2026 |
4.18
|
133,700 | 4.19 | 4.19 | 4.12 | 6,300 | 0 | 0.0 |
| 14/01/2026 |
4.17
|
172,000 | 4.21 | 4.21 | 4.10 | 200 | 0 | 0.0 |
| 13/01/2026 |
4.20
|
69,800 | 4.20 | 4.23 | 4.17 | 200 | 0 | 0.0 |
| 12/01/2026 |
4.19
|
113,000 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
| 09/01/2026 |
4.20
|
107,900 | 4.20 | 4.26 | 4.15 | 0 | 0 | 0 |
| 08/01/2026 |
4.20
|
65,000 | 4.29 | 4.33 | 4.20 | 200 | 0 | 0.0 |
| 07/01/2026 |
4.29
|
193,800 | 4.25 | 4.30 | 4.23 | 300 | 0 | 0.0 |
| 06/01/2026 |
4.27
|
60,500 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
| 05/01/2026 |
4.34
|
190,500 | 4.08 | 4.34 | 4.08 | 200 | 0 | 0.0 |
| 31/12/2025 |
4.37
|
31,100 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
| 30/12/2025 |
4.38
|
91,900 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
| 29/12/2025 |
4.35
|
105,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2025 |
4.38
|
111,200 | 4.38 | 4.44 | 4.20 | 0 | 0 | 0 |
| 25/12/2025 |
4.38
|
118,200 | 4.51 | 4.51 | 4.37 | 0 | 2,600 | -0.0 |
| 24/12/2025 |
4.43
|
167,500 | 4.41 | 4.48 | 4.40 | 2,000 | 0 | 0.0 |
| 23/12/2025 |
4.41
|
64,900 | 4.44 | 4.47 | 4.40 | 200 | 0 | 0.0 |
| 22/12/2025 |
4.44
|
63,300 | 4.45 | 4.51 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.45
|
98,100 | 4.51 | 4.51 | 4.37 | 0 | 1,600 | -0.0 |
| 18/12/2025 |
4.40
|
12,900 | 4.42 | 4.45 | 4.40 | 0 | 0 | 0 |
| 17/12/2025 |
4.41
|
308,500 | 4.40 | 4.57 | 4.38 | 500 | 0 | 0.0 |
| 16/12/2025 |
4.44
|
142,500 | 4.41 | 4.50 | 4.39 | 4,700 | 0 | 0.0 |
| 15/12/2025 |
4.41
|
170,400 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.43
|
136,300 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
| 11/12/2025 |
4.59
|
151,500 | 4.60 | 4.67 | 4.50 | 100 | 0 | 0.0 |
| 10/12/2025 |
4.59
|
177,200 | 4.55 | 4.61 | 4.50 | 400 | 0 | 0.0 |
| 09/12/2025 |
4.61
|
370,000 | 4.71 | 4.71 | 4.50 | 0 | 17,900 | -0.1 |
| 08/12/2025 |
4.72
|
73,900 | 4.83 | 4.83 | 4.71 | 100 | 0 | 0.0 |
| 05/12/2025 |
4.73
|
92,400 | 4.74 | 4.78 | 4.73 | 300 | 0 | 0.0 |
| 04/12/2025 |
4.74
|
150,700 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
| 03/12/2025 |
4.74
|
113,500 | 4.74 | 4.77 | 4.72 | 6,800 | 0 | 0.0 |
| 02/12/2025 |
4.74
|
113,700 | 4.75 | 4.80 | 4.73 | 0 | 0 | 0 |