| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.05 | -1.04% | 347,900 | -5,900 | 0 |
4.47
4.96
4.75
|
|
2 tháng
(2026-04-20) |
-0.50 | -9.52% | 5,380,200 | -5,800 | 0 |
4.47
5.36
4.75
|
|
3 tháng
(2026-03-20) |
0.57 | 13.64% | 6,210,700 | -5,800 | 0 |
4.04
5.36
4.75
|
|
6 tháng
(2025-12-22) |
-0.65 | -12.04% | 8,511,400 | -8,200 | -0.0 |
4.04
5.40
4.75
|
|
12 tháng
(2025-06-23) |
2.56 | 116.89% | 65,682,500 | 8,600 | 0.1 |
2.17
7.22
4.75
|
|
24 tháng
(2024-06-28) |
2.08 | 77.90% | 88,067,900 | -21,097 | 0.0 |
1.78
7.22
4.75
|
|
36 tháng
(2023-07-04) |
1.69 | 55.23% | 148,711,600 | -37,996 | -0.0 |
1.78
7.22
4.75
|
|
60 tháng
(2021-07-14) |
1.27 | 36.49% | 687,376,000 | -103,436 | -2.2 |
1.78
13.70
4.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
4.75
|
12,000 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.75
|
17,200 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
| 16/06/2026 |
4.77
|
3,000 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
| 15/06/2026 |
4.77
|
26,800 | 4.78 | 4.89 | 4.73 | 0 | 0 | 0 |
| 12/06/2026 |
4.79
|
22,400 | 4.88 | 4.88 | 4.70 | 2,000 | 0 | 0 |
| 11/06/2026 |
4.70
|
17,500 | 4.48 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.47
|
22,000 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
| 09/06/2026 |
4.78
|
14,100 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
10,400 | 4.77 | 4.78 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.78
|
20,000 | 4.83 | 4.83 | 4.61 | 0 | 7,800 | 0 |
| 04/06/2026 |
4.84
|
9,000 | 4.62 | 4.89 | 4.62 | 0 | 0 | 0 |
| 03/06/2026 |
4.82
|
31,700 | 4.68 | 4.85 | 4.66 | 0 | 0 | 0 |
| 02/06/2026 |
4.82
|
9,100 | 4.73 | 4.87 | 4.72 | 0 | 200 | 0 |
| 01/06/2026 |
4.82
|
5,000 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
| 29/05/2026 |
4.80
|
12,100 | 4.90 | 4.90 | 4.80 | 0 | 600 | 0 |
| 28/05/2026 |
4.92
|
37,100 | 4.50 | 4.95 | 4.50 | 0 | 0 | 0 |
| 27/05/2026 |
4.76
|
4,100 | 4.95 | 4.95 | 4.70 | 600 | 0 | 0 |
| 26/05/2026 |
4.95
|
8,300 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
4.96
|
17,200 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2026 |
4.69
|
10,800 | 4.77 | 4.78 | 4.66 | 0 | 1,900 | 0 |
| 21/05/2026 |
4.78
|
13,500 | 4.70 | 4.78 | 4.65 | 200 | 0 | 0 |
| 20/05/2026 |
4.69
|
23,800 | 4.75 | 4.75 | 4.60 | 1,900 | 0 | 0 |
| 19/05/2026 |
4.80
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 100 | 0 |
| 18/05/2026 |
4.90
|
24,500 | 5.20 | 5.20 | 4.86 | 0 | 4,400 | 0 |
| 15/05/2026 |
5.10
|
27,200 | 5.04 | 5.29 | 4.95 | 100 | 0 | 0 |
| 14/05/2026 |
4.95
|
26,400 | 4.90 | 4.95 | 4.70 | 4,400 | 0 | 0 |
| 13/05/2026 |
4.80
|
1,325,400 | 4.90 | 5.19 | 4.60 | 0 | 4,200 | 0 |
| 12/05/2026 |
4.90
|
1,557,900 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 |
| 11/05/2026 |
4.86
|
685,600 | 5 | 5 | 4.86 | 4,200 | 400 | 0 |
| 08/05/2026 |
4.90
|
4,100 | 5.06 | 5.06 | 4.90 | 0 | 100 | 0 |
| 07/05/2026 |
5
|
1,006,200 | 5.20 | 5.20 | 4.90 | 400 | 0 | 0 |
| 06/05/2026 |
5.18
|
7,700 | 5.12 | 5.19 | 4.83 | 100 | 0 | 0 |
| 05/05/2026 |
5.12
|
16,400 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 |
| 04/05/2026 |
5.36
|
35,200 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
| 29/04/2026 |
5.33
|
18,200 | 5.30 | 5.33 | 4.97 | 0 | 0 | 0 |
| 28/04/2026 |
5.33
|
43,800 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/04/2026 |
5.33
|
101,000 | 5.31 | 5.42 | 5.31 | 0 | 0 | 0 |
| 23/04/2026 |
5.32
|
56,400 | 5.24 | 5.50 | 5.24 | 0 | 0 | 0 |
| 22/04/2026 |
5.25
|
43,600 | 5.20 | 5.25 | 5.16 | 0 | 0 | 0 |
| 21/04/2026 |
5.16
|
18,300 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5.25
|
34,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 17/04/2026 |
5.06
|
88,100 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
| 16/04/2026 |
4.88
|
29,800 | 4.90 | 4.96 | 4.88 | 0 | 0 | 0 |
| 15/04/2026 |
4.88
|
12,600 | 4.87 | 4.89 | 4.66 | 0 | 0 | 0 |
| 14/04/2026 |
4.87
|
15,500 | 4.62 | 4.87 | 4.62 | 0 | 0 | 0 |
| 13/04/2026 |
4.89
|
22,700 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 |
| 10/04/2026 |
4.69
|
22,400 | 4.79 | 4.79 | 4.62 | 0 | 700 | 0 |
| 09/04/2026 |
4.79
|
52,900 | 4.56 | 4.79 | 4.50 | 0 | 0 | 0 |
| 08/04/2026 |
4.55
|
82,200 | 4.50 | 4.55 | 4.36 | 700 | 0 | 0 |
| 07/04/2026 |
4.36
|
180,700 | 4.66 | 4.66 | 4.35 | 0 | 400 | 0 |
| 06/04/2026 |
4.66
|
56,000 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 |
| 03/04/2026 |
4.94
|
111,800 | 4.94 | 4.94 | 4.93 | 400 | 0 | 0 |
| 02/04/2026 |
4.62
|
39,100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 01/04/2026 |
4.32
|
22,400 | 4.30 | 4.32 | 4.30 | 0 | 0 | 0 |
| 31/03/2026 |
4.04
|
14,800 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
| 30/03/2026 |
4.08
|
4,800 | 3.91 | 4.11 | 3.91 | 0 | 0 | 0 |
| 27/03/2026 |
4.14
|
19,600 | 4.13 | 4.24 | 4.08 | 0 | 0 | 0 |
| 26/03/2026 |
4.15
|
5,800 | 4.05 | 4.15 | 4.01 | 0 | 0 | 0 |
| 25/03/2026 |
4.21
|
28,800 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 |
| 24/03/2026 |
4.18
|
9,700 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 23/03/2026 |
4.18
|
8,000 | 4.15 | 4.32 | 4 | 0 | 0 | 0 |
| 20/03/2026 |
4.18
|
2,800 | 4.16 | 4.30 | 4.15 | 0 | 0 | 0 |
| 19/03/2026 |
4.35
|
94,200 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 |
| 18/03/2026 |
4.45
|
4,200 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
| 17/03/2026 |
4.54
|
47,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
44,700 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 |
| 13/03/2026 |
4.67
|
148,000 | 4.69 | 4.71 | 4.38 | 0 | 0 | 0 |
| 12/03/2026 |
4.70
|
9,000 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.72
|
3,800 | 4.31 | 4.72 | 4.29 | 0 | 0 | 0 |
| 10/03/2026 |
4.57
|
35,700 | 4.52 | 4.58 | 4.21 | 0 | 0 | 0 |
| 09/03/2026 |
4.52
|
140,400 | 4.84 | 4.84 | 4.52 | 0 | 0 | 0 |
| 06/03/2026 |
4.85
|
61,000 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |
| 05/03/2026 |
4.80
|
9,600 | 4.70 | 4.83 | 4.65 | 0 | 0 | 0 |
| 04/03/2026 |
4.70
|
3,000 | 4.43 | 4.70 | 4.43 | 0 | 0 | 0 |
| 03/03/2026 |
4.70
|
12,300 | 4.60 | 4.75 | 4.60 | 0 | 0 | 0 |
| 02/03/2026 |
4.89
|
57,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/02/2026 |
4.90
|
43,000 | 4.86 | 4.90 | 4.66 | 0 | 0 | 0 |
| 26/02/2026 |
4.89
|
5,600 | 4.62 | 4.89 | 4.62 | 0 | 0 | 0 |
| 25/02/2026 |
4.90
|
7,300 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
4.94
|
35,400 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |
| 23/02/2026 |
4.95
|
10,100 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
| 13/02/2026 |
4.95
|
29,500 | 4.92 | 5 | 4.92 | 0 | 0 | 0 |
| 12/02/2026 |
4.92
|
25,600 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 11/02/2026 |
4.92
|
11,100 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
4.85
|
68,700 | 4.72 | 4.85 | 4.70 | 0 | 0 | 0 |
| 09/02/2026 |
4.86
|
6,300 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 |
| 06/02/2026 |
4.90
|
9,500 | 4.81 | 4.90 | 4.65 | 0 | 0 | 0 |
| 05/02/2026 |
5
|
18,100 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
| 04/02/2026 |
5.05
|
9,000 | 5.03 | 5.05 | 4.91 | 0 | 0 | 0 |
| 03/02/2026 |
5.05
|
13,300 | 5.06 | 5.07 | 4.93 | 0 | 0 | 0 |
| 02/02/2026 |
5.06
|
19,300 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 |
| 30/01/2026 |
5.07
|
4,500 | 5.11 | 5.11 | 4.95 | 0 | 0 | 0 |
| 29/01/2026 |
5.11
|
31,200 | 5.11 | 5.11 | 4.85 | 0 | 0 | 0 |
| 28/01/2026 |
5.05
|
8,400 | 4.83 | 5.05 | 4.83 | 0 | 0 | 0 |
| 27/01/2026 |
5.06
|
3,500 | 5.06 | 5.07 | 4.82 | 0 | 0 | 0 |
| 26/01/2026 |
5.06
|
31,000 | 5.05 | 5.06 | 5 | 0 | 0 | 0 |
| 23/01/2026 |
5.06
|
9,300 | 5.20 | 5.20 | 5 | 0 | 200 | -0.0 |
| 22/01/2026 |
5.10
|
9,700 | 5.04 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5.04
|
13,700 | 5.07 | 5.10 | 5.04 | 0 | 0 | 0 |
| 20/01/2026 |
5.07
|
39,200 | 5.08 | 5.10 | 5.02 | 0 | 0 | 0 |