| 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) |
0.08 | 1.63% | 28,800 | -2,000 | 0 |
4.80
5
4.90
|
|
2 tháng
(2026-03-05) |
0.15 | 3.11% | 178,900 | -2,400 | -0.0 |
4.78
5
4.90
|
|
3 tháng
(2026-02-03) |
0.05 | 1.01% | 252,700 | 12,900 | 0.1 |
4.78
5.02
4.90
|
|
6 tháng
(2025-11-05) |
-0.20 | -3.86% | 702,300 | -168,900 | -0.8 |
4.78
5.19
4.90
|
|
12 tháng
(2025-05-09) |
0.31 | 6.69% | 2,106,600 | -250,200 | -1.3 |
4.63
5.48
4.90
|
|
24 tháng
(2024-05-14) |
-0.19 | -3.65% | 4,970,400 | -244,822 | -1.3 |
4.45
5.48
4.90
|
|
36 tháng
(2023-05-22) |
0.97 | 24.27% | 10,332,400 | 62,248 | 0.5 |
3.95
5.48
4.90
|
|
60 tháng
(2021-05-31) |
-0.85 | -14.54% | 39,378,200 | 52,219 | -0.0 |
3.85
8.71
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
4.90
|
3,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 29/04/2026 |
4.98
|
1,500 | 4.81 | 4.98 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.80
|
10,000 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 24/04/2026 |
4.95
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.95
|
1,700 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |
| 22/04/2026 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 21/04/2026 |
4.94
|
2,200 | 4.96 | 5 | 4.94 | 0 | 0 | 0 |
| 20/04/2026 |
4.94
|
1,500 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/04/2026 |
4.94
|
2,100 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
| 16/04/2026 |
4.92
|
4,600 | 4.94 | 4.94 | 4.91 | 0 | 1,000 | 0 |
| 15/04/2026 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 14/04/2026 |
4.95
|
1,700 | 4.95 | 4.95 | 4.95 | 0 | 1,000 | 0 |
| 13/04/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
1,500 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 08/04/2026 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 07/04/2026 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/04/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/04/2026 |
4.95
|
1,300 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.95
|
600 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
| 31/03/2026 |
4.95
|
3,600 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 30/03/2026 |
4.78
|
200 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
900 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 |
| 26/03/2026 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
10,600 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 24/03/2026 |
4.80
|
1,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.89
|
4,200 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
4.89
|
27,600 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 19/03/2026 |
4.90
|
7,400 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
27,800 | 4.97 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
8,300 | 5.02 | 5.02 | 4.90 | 0 | 200 | -0.0 |
| 16/03/2026 |
4.97
|
300 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
600 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
4.90
|
1,200 | 5 | 5 | 4.90 | 0 | 200 | -0.0 |
| 11/03/2026 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
25,300 | 4.80 | 4.90 | 4.61 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
1,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
4.83
|
23,400 | 4.90 | 5 | 4.83 | 0 | 0 | 0 |
| 04/03/2026 |
4.96
|
23,000 | 5 | 5 | 4.96 | 0 | 0 | 0 |
| 03/03/2026 |
5
|
4,700 | 4.86 | 5 | 4.85 | 0 | 0 | 0 |
| 02/03/2026 |
4.98
|
5,600 | 5 | 5 | 4.98 | 7,300 | 0 | 0.0 |
| 27/02/2026 |
5.01
|
5,200 | 4.97 | 5.01 | 4.97 | 0 | 100 | -0.0 |
| 26/02/2026 |
5.02
|
1,100 | 4.87 | 5.02 | 4.87 | 0 | 0 | 0 |
| 25/02/2026 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/02/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/02/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 13/02/2026 |
4.93
|
6,600 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 1,000 | 0 | 0.0 |
| 11/02/2026 |
5.01
|
5,100 | 4.85 | 5.01 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
4.95
|
6,400 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
| 06/02/2026 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 05/02/2026 |
4.90
|
1,200 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 04/02/2026 |
5
|
900 | 4.90 | 5 | 4.90 | 0 | 200 | -0.0 |
| 03/02/2026 |
4.93
|
11,700 | 4.93 | 4.93 | 4.90 | 7,300 | 0 | 0.0 |
| 02/02/2026 |
4.91
|
2,000 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 30/01/2026 |
4.98
|
2,300 | 5.01 | 5.01 | 4.98 | 0 | 0 | 0 |
| 29/01/2026 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 28/01/2026 |
4.98
|
3,300 | 5.05 | 5.05 | 4.98 | 0 | 300 | -0.0 |
| 27/01/2026 |
5.04
|
10,200 | 5.02 | 5.05 | 5.02 | 0 | 0 | 0 |
| 26/01/2026 |
4.95
|
8,500 | 5 | 5 | 4.95 | 0 | 500 | -0.0 |
| 23/01/2026 |
4.95
|
2,400 | 4.98 | 4.98 | 4.95 | 0 | 0 | 0 |
| 22/01/2026 |
5
|
3,500 | 5.02 | 5.03 | 5 | 0 | 800 | -0.0 |
| 21/01/2026 |
5.02
|
11,600 | 5.02 | 5.03 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.03
|
500 | 5.03 | 5.03 | 5.03 | 0 | 500 | -0.0 |
| 19/01/2026 |
5.03
|
1,800 | 5 | 5.03 | 5 | 0 | 500 | -0.0 |
| 16/01/2026 |
5
|
2,500 | 4.91 | 5.03 | 4.91 | 0 | 1,100 | -0.0 |
| 15/01/2026 |
4.91
|
11,900 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/01/2026 |
4.90
|
3,700 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 12/01/2026 |
5
|
200 | 4.99 | 5 | 4.99 | 0 | 100 | -0.0 |
| 09/01/2026 |
5
|
2,100 | 5 | 5.03 | 5 | 0 | 700 | -0.0 |
| 08/01/2026 |
5
|
1,600 | 5 | 5 | 5 | 100 | 500 | -0.0 |
| 07/01/2026 |
4.95
|
300 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 |
| 06/01/2026 |
4.87
|
200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 05/01/2026 |
4.83
|
7,400 | 4.95 | 4.95 | 4.83 | 0 | 0 | 0 |
| 31/12/2025 |
4.95
|
1,300 | 4.95 | 4.98 | 4.95 | 0 | 0 | 0 |
| 30/12/2025 |
5
|
5,100 | 5 | 5 | 4.98 | 0 | 700 | -0.0 |
| 29/12/2025 |
4.90
|
11,600 | 4.81 | 4.98 | 4.80 | 0 | 0 | 0 |
| 26/12/2025 |
4.80
|
14,700 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 25/12/2025 |
4.80
|
105,200 | 5.08 | 5.08 | 4.80 | 18,500 | 44,200 | -0.1 |
| 24/12/2025 |
5.08
|
14,700 | 4.96 | 5.18 | 4.94 | 2,000 | 11,900 | -0.0 |
| 23/12/2025 |
5
|
5,200 | 5 | 5.02 | 4.95 | 0 | 4,600 | -0.0 |
| 22/12/2025 |
5
|
23,000 | 4.99 | 5.02 | 4.97 | 0 | 21,200 | -0.1 |
| 19/12/2025 |
4.96
|
22,700 | 5 | 5.02 | 4.96 | 100 | 19,600 | -0.1 |
| 18/12/2025 |
5.02
|
700 | 5.02 | 5.02 | 5.02 | 0 | 500 | -0.0 |
| 17/12/2025 |
5.02
|
1,000 | 5.02 | 5.02 | 5.02 | 0 | 1,000 | -0.0 |
| 16/12/2025 |
5.02
|
1,900 | 5 | 5.02 | 5 | 0 | 500 | -0.0 |
| 15/12/2025 |
5
|
4,500 | 5 | 5 | 4.99 | 0 | 3,100 | -0.0 |
| 12/12/2025 |
5
|
4,400 | 5.01 | 5.05 | 5 | 300 | 200 | 0.0 |
| 11/12/2025 |
5.02
|
6,000 | 5.06 | 5.06 | 5.01 | 0 | 5,900 | -0.0 |
| 10/12/2025 |
5.06
|
1,400 | 5.01 | 5.06 | 5.01 | 0 | 1,400 | -0.0 |
| 09/12/2025 |
5
|
3,700 | 5 | 5 | 5 | 0 | 2,000 | -0.0 |
| 08/12/2025 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 05/12/2025 |
5.04
|
2,000 | 5 | 5.04 | 5 | 0 | 2,000 | -0.0 |
| 04/12/2025 |
5.15
|
5,700 | 5 | 5.15 | 5 | 0 | 4,700 | -0.0 |
| 03/12/2025 |
5.04
|
28,800 | 5.05 | 5.05 | 5.01 | 0 | 11,300 | -0.1 |
| 02/12/2025 |
5.01
|
2,700 | 5.05 | 5.05 | 5.01 | 0 | 2,100 | -0.0 |