| 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) |
-0.30 | -6.90% | 2,136,100 | 100 | -0.0 |
4.05
4.38
4.05
|
|
2 tháng
(2025-11-28) |
-0.73 | -15.27% | 4,935,200 | -20,500 | -0.1 |
4.05
4.79
4.05
|
|
3 tháng
(2025-10-29) |
-0.95 | -19% | 9,379,000 | -79,700 | -0.4 |
4.05
5.20
4.05
|
|
6 tháng
(2025-07-31) |
-0.61 | -13.09% | 49,853,300 | -230,600 | -1.0 |
4.05
5.70
4.05
|
|
12 tháng
(2025-02-03) |
1.57 | 63.31% | 114,059,100 | -687,211 | -2.4 |
2.42
5.70
4.05
|
|
24 tháng
(2024-02-07) |
-0.10 | -2.41% | 159,731,100 | -613,262 | -2.1 |
2.09
5.70
4.05
|
|
36 tháng
(2023-02-13) |
1.05 | 35% | 293,727,800 | -1,641,062 | -6.7 |
2.09
6.63
4.05
|
|
60 tháng
(2021-02-22) |
-4.35 | -51.79% | 840,653,200 | -7,807,440 | -72.6 |
2.09
15.05
4.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/12/2025 |
4.79
|
78,200 | 4.88 | 4.88 | 4.74 | 0 | 11,600 | -0.1 |
| 28/11/2025 |
4.78
|
84,200 | 4.80 | 4.80 | 4.74 | 0 | 2,000 | -0.0 |
| 27/11/2025 |
4.79
|
71,500 | 4.80 | 4.81 | 4.75 | 0 | 500 | -0.0 |
| 26/11/2025 |
4.80
|
47,300 | 4.83 | 4.84 | 4.76 | 0 | 0 | 0 |
| 25/11/2025 |
4.83
|
153,300 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
| 24/11/2025 |
4.85
|
63,400 | 4.94 | 4.95 | 4.79 | 0 | 0 | 0 |
| 21/11/2025 |
4.86
|
218,900 | 4.83 | 4.95 | 4.71 | 24,900 | 0 | 0.1 |
| 20/11/2025 |
4.74
|
192,500 | 4.74 | 4.84 | 4.74 | 0 | 4,400 | -0.0 |
| 19/11/2025 |
4.76
|
38,600 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
| 18/11/2025 |
4.80
|
138,900 | 4.89 | 4.89 | 4.80 | 0 | 1,000 | -0.0 |
| 17/11/2025 |
4.82
|
156,900 | 4.80 | 4.90 | 4.72 | 4,700 | 0 | 0.0 |
| 14/11/2025 |
4.73
|
84,200 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
| 13/11/2025 |
4.78
|
60,400 | 4.73 | 4.83 | 4.72 | 1,000 | 400 | 0.0 |
| 12/11/2025 |
4.83
|
129,100 | 4.80 | 4.84 | 4.74 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
98,100 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
| 10/11/2025 |
4.79
|
274,900 | 4.80 | 4.83 | 4.76 | 100 | 0 | 0.0 |
| 07/11/2025 |
4.76
|
65,400 | 4.85 | 4.85 | 4.71 | 0 | 5,000 | -0.0 |
| 06/11/2025 |
4.83
|
129,600 | 4.72 | 4.84 | 4.72 | 0 | 9,600 | -0.0 |
| 05/11/2025 |
4.71
|
219,200 | 4.87 | 4.90 | 4.71 | 0 | 0 | 0 |
| 04/11/2025 |
4.87
|
393,100 | 4.81 | 5.09 | 4.58 | 5,000 | 800 | 0.0 |
| 03/11/2025 |
4.90
|
263,000 | 5.05 | 5.19 | 4.90 | 0 | 53,900 | -0.3 |
| 31/10/2025 |
5.19
|
816,000 | 5.45 | 5.45 | 5.07 | 0 | 3,000 | -0.0 |
| 30/10/2025 |
5.20
|
538,600 | 5.34 | 5.34 | 5.13 | 1,000 | 10,000 | -0.0 |
| 29/10/2025 |
5
|
290,900 | 4.97 | 5.05 | 4.83 | 53,300 | 60,600 | -0.0 |
| 28/10/2025 |
4.89
|
188,000 | 4.82 | 4.90 | 4.80 | 100 | 2,100 | -0.0 |
| 27/10/2025 |
4.90
|
165,400 | 4.98 | 4.98 | 4.77 | 300 | 29,900 | -0.1 |
| 24/10/2025 |
4.90
|
74,400 | 5 | 5 | 4.83 | 0 | 7,000 | -0.0 |
| 23/10/2025 |
5
|
53,800 | 5 | 5.02 | 4.86 | 100 | 0 | 0.0 |
| 22/10/2025 |
5
|
208,500 | 5.04 | 5.04 | 4.82 | 1,800 | 0 | 0.0 |
| 21/10/2025 |
5.03
|
1,910,300 | 4.60 | 5.03 | 4.60 | 8,400 | 33,000 | -0.1 |
| 20/10/2025 |
4.80
|
256,300 | 5.07 | 5.09 | 4.80 | 100 | 0 | 0.0 |
| 17/10/2025 |
4.92
|
528,700 | 4.82 | 5.12 | 4.81 | 27,200 | 2,000 | 0.1 |
| 16/10/2025 |
4.82
|
102,900 | 4.82 | 4.83 | 4.79 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
186,000 | 4.83 | 4.83 | 4.75 | 0 | 1,500 | -0.0 |
| 14/10/2025 |
4.80
|
565,800 | 4.73 | 4.84 | 4.71 | 200 | 0 | 0.0 |
| 13/10/2025 |
4.84
|
210,800 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 |
| 10/10/2025 |
4.87
|
185,800 | 4.78 | 4.99 | 4.78 | 0 | 2,000 | -0.0 |
| 09/10/2025 |
4.80
|
586,000 | 4.84 | 4.88 | 4.76 | 0 | 0 | 0 |
| 08/10/2025 |
4.89
|
469,200 | 5 | 5 | 4.82 | 0 | 32,400 | -0.2 |
| 07/10/2025 |
5.02
|
405,900 | 5.05 | 5.06 | 4.90 | 0 | 23,300 | -0.1 |
| 06/10/2025 |
5.03
|
375,800 | 5 | 5.15 | 4.99 | 0 | 19,600 | -0.1 |
| 03/10/2025 |
5
|
284,900 | 5.14 | 5.14 | 5 | 0 | 12,500 | -0.1 |
| 02/10/2025 |
5.14
|
357,800 | 5.25 | 5.25 | 5.04 | 300 | 45,800 | -0.2 |
| 01/10/2025 |
5.15
|
381,800 | 5.13 | 5.20 | 5.02 | 15,800 | 22,700 | -0.0 |
| 30/09/2025 |
5.13
|
2,047,500 | 5.47 | 5.47 | 5.11 | 5,800 | 4,900 | 0.0 |
| 29/09/2025 |
5.49
|
704,000 | 5.70 | 5.70 | 5.49 | 33,400 | 0 | 0.2 |
| 26/09/2025 |
5.70
|
5,196,400 | 5.85 | 5.85 | 5.60 | 50,300 | 17,500 | 0.2 |
| 25/09/2025 |
5.47
|
594,700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 24/09/2025 |
5.12
|
770,900 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/09/2025 |
4.79
|
148,300 | 4.87 | 4.87 | 4.65 | 2,000 | 30,600 | -0.1 |
| 22/09/2025 |
4.80
|
408,900 | 4.89 | 4.96 | 4.61 | 14,300 | 11,300 | 0.0 |
| 19/09/2025 |
4.89
|
357,100 | 4.90 | 4.98 | 4.76 | 0 | 4,200 | -0.0 |
| 18/09/2025 |
4.89
|
852,900 | 4.63 | 4.95 | 4.62 | 19,500 | 32,300 | -0.1 |
| 17/09/2025 |
4.63
|
74,800 | 4.67 | 4.67 | 4.60 | 200 | 2,100 | -0.0 |
| 16/09/2025 |
4.60
|
187,300 | 4.54 | 4.64 | 4.54 | 0 | 12,600 | -0.1 |
| 15/09/2025 |
4.54
|
222,600 | 4.58 | 4.62 | 4.54 | 0 | 1,900 | -0.0 |
| 12/09/2025 |
4.61
|
68,600 | 4.60 | 4.67 | 4.58 | 0 | 9,100 | -0.0 |
| 11/09/2025 |
4.60
|
325,600 | 4.67 | 4.67 | 4.55 | 7,900 | 7,800 | 0.0 |
| 10/09/2025 |
4.68
|
135,900 | 4.62 | 4.68 | 4.60 | 0 | 8,000 | -0.0 |
| 09/09/2025 |
4.67
|
111,400 | 4.65 | 4.78 | 4.64 | 0 | 17,600 | -0.1 |
| 08/09/2025 |
4.65
|
635,500 | 4.60 | 4.68 | 4.49 | 3,300 | 23,500 | -0.1 |