| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.53 | -12.35% | 926,200 | -14,700 | -0.1 |
3.63
4.29
3.70
|
|
2 tháng
(2026-01-16) |
-0.66 | -14.93% | 1,605,700 | -10,500 | -0.0 |
3.63
4.43
3.70
|
|
3 tháng
(2025-12-17) |
-1.07 | -22.15% | 2,700,000 | -13,300 | -0.1 |
3.63
4.83
3.70
|
|
6 tháng
(2025-09-18) |
-1.78 | -32.13% | 7,227,000 | -26,200 | -0.1 |
3.63
5.54
3.70
|
|
12 tháng
(2025-03-24) |
-2.50 | -39.94% | 35,030,300 | 46,400 | -0.0 |
3.63
6.30
3.70
|
|
24 tháng
(2024-03-27) |
-4.25 | -53.05% | 94,887,300 | -322,786 | -2.9 |
3.63
9.07
3.70
|
|
36 tháng
(2023-04-03) |
-0.07 | -1.71% | 188,828,400 | -551,586 | -4.8 |
3.63
10.41
3.70
|
|
60 tháng
(2021-04-12) |
-1.78 | -32.13% | 485,864,200 | -10,922,575 | -91.0 |
3.33
16.93
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
3.74
|
45,800 | 3.69 | 3.95 | 3.69 | 4,400 | 1,300 | 0 |
| 17/03/2026 |
3.70
|
18,200 | 3.63 | 3.73 | 3.61 | 0 | 2,000 | -0.0 |
| 16/03/2026 |
3.76
|
8,500 | 3.77 | 3.77 | 3.66 | 0 | 300 | -0.0 |
| 13/03/2026 |
3.74
|
136,400 | 3.76 | 3.78 | 3.63 | 0 | 300 | -0.0 |
| 12/03/2026 |
3.63
|
8,000 | 3.77 | 3.78 | 3.63 | 0 | 0 | 0 |
| 11/03/2026 |
3.77
|
94,200 | 3.63 | 3.79 | 3.60 | 0 | 0 | 0 |
| 10/03/2026 |
3.63
|
95,700 | 3.74 | 3.87 | 3.62 | 0 | 2,300 | -0.0 |
| 09/03/2026 |
3.71
|
65,100 | 3.90 | 3.98 | 3.71 | 0 | 2,300 | -0.0 |
| 06/03/2026 |
3.98
|
31,100 | 3.95 | 3.98 | 3.91 | 0 | 0 | 0 |
| 05/03/2026 |
3.97
|
18,400 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 04/03/2026 |
3.96
|
57,100 | 4.04 | 4.04 | 3.78 | 2,600 | 0 | 0.0 |
| 03/03/2026 |
4.05
|
42,300 | 4.07 | 4.07 | 3.99 | 0 | 1,500 | -0.0 |
| 02/03/2026 |
4.08
|
153,700 | 4.10 | 4.16 | 3.99 | 4,000 | 6,600 | -0.0 |
| 27/02/2026 |
4.10
|
17,800 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
| 26/02/2026 |
4.19
|
28,600 | 4.19 | 4.20 | 4 | 0 | 1,700 | -0.0 |
| 25/02/2026 |
4.19
|
89,500 | 4.29 | 4.29 | 4.06 | 1,500 | 0 | 0.0 |
| 24/02/2026 |
4.29
|
30,200 | 4.30 | 4.39 | 4.28 | 0 | 400 | -0.0 |
| 23/02/2026 |
4.29
|
49,600 | 4.40 | 4.50 | 4.25 | 1,700 | 9,100 | -0.0 |
| 13/02/2026 |
4.26
|
11,500 | 4.15 | 4.28 | 4.15 | 0 | 0 | 0 |
| 12/02/2026 |
4.10
|
12,200 | 4.28 | 4.29 | 4.10 | 0 | 0 | 0 |
| 11/02/2026 |
4.29
|
22,200 | 4.26 | 4.29 | 4.26 | 0 | 1,000 | -0.0 |
| 10/02/2026 |
4.27
|
15,100 | 4.29 | 4.30 | 4.25 | 0 | 400 | -0.0 |
| 09/02/2026 |
4.29
|
48,400 | 4.26 | 4.29 | 4.25 | 0 | 2,300 | -0.0 |
| 06/02/2026 |
4.29
|
5,700 | 4.26 | 4.33 | 4.25 | 0 | 2,300 | -0.0 |
| 05/02/2026 |
4.29
|
2,000 | 4.26 | 4.31 | 4.26 | 0 | 0 | 0 |
| 04/02/2026 |
4.35
|
15,900 | 4.35 | 4.35 | 4.30 | 0 | 200 | -0.0 |
| 03/02/2026 |
4.33
|
40,400 | 4.39 | 4.39 | 4.23 | 4,000 | 6,600 | -0.0 |
| 02/02/2026 |
4.30
|
68,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/01/2026 |
4.40
|
24,000 | 4.31 | 4.41 | 4.30 | 0 | 0 | 0 |
| 29/01/2026 |
4.38
|
16,800 | 4.25 | 4.38 | 4.25 | 0 | 0 | 0 |
| 28/01/2026 |
4.38
|
25,000 | 4.39 | 4.39 | 4.30 | 7,200 | 500 | 0.0 |
| 27/01/2026 |
4.40
|
20,600 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/01/2026 |
4.40
|
24,500 | 4.36 | 4.41 | 4.35 | 0 | 3,800 | -0.0 |
| 23/01/2026 |
4.40
|
20,000 | 4.40 | 4.42 | 4.38 | 0 | 0 | 0 |
| 22/01/2026 |
4.40
|
105,800 | 4.33 | 4.40 | 4.20 | 500 | 0 | 0.0 |
| 21/01/2026 |
4.39
|
38,800 | 4.42 | 4.42 | 4.25 | 0 | 500 | -0.0 |
| 20/01/2026 |
4.43
|
48,000 | 4.42 | 4.50 | 4.32 | 1,900 | 1,800 | 0.0 |
| 19/01/2026 |
4.42
|
62,000 | 4.40 | 4.45 | 4.40 | 10,000 | 0 | 0.0 |
| 16/01/2026 |
4.42
|
52,300 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
| 15/01/2026 |
4.36
|
79,200 | 4.36 | 4.36 | 4.30 | 2,600 | 0 | 0.0 |
| 14/01/2026 |
4.36
|
52,200 | 4.41 | 4.45 | 4.30 | 1,600 | 0 | 0.0 |
| 13/01/2026 |
4.35
|
65,500 | 4.45 | 4.46 | 4.35 | 0 | 4,500 | -0.0 |
| 12/01/2026 |
4.46
|
111,700 | 4.40 | 4.49 | 4.30 | 0 | 0 | 0 |
| 09/01/2026 |
4.45
|
72,700 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
| 08/01/2026 |
4.55
|
44,100 | 4.49 | 4.60 | 4.47 | 4,500 | 7,000 | -0.0 |
| 07/01/2026 |
4.50
|
17,400 | 4.48 | 4.52 | 4.42 | 0 | 100 | -0.0 |
| 06/01/2026 |
4.48
|
12,200 | 4.50 | 4.54 | 4.46 | 0 | 0 | 0 |
| 05/01/2026 |
4.48
|
24,100 | 4.54 | 4.54 | 4.25 | 0 | 0 | 0 |
| 31/12/2025 |
4.53
|
34,500 | 4.52 | 4.55 | 4.48 | 0 | 0 | 0 |
| 30/12/2025 |
4.51
|
30,500 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 29/12/2025 |
4.51
|
88,100 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
51,300 | 4.58 | 4.65 | 4.50 | 100 | 2,700 | -0.0 |
| 25/12/2025 |
4.58
|
11,900 | 4.69 | 4.69 | 4.58 | 0 | 700 | -0.0 |
| 24/12/2025 |
4.55
|
49,000 | 4.74 | 4.74 | 4.55 | 0 | 600 | -0.0 |
| 23/12/2025 |
4.74
|
48,200 | 4.75 | 4.76 | 4.60 | 0 | 0 | 0 |
| 22/12/2025 |
4.75
|
107,000 | 4.73 | 4.75 | 4.64 | 0 | 0 | 0 |
| 19/12/2025 |
4.73
|
164,000 | 4.75 | 4.80 | 4.65 | 4,000 | 0 | 0.0 |
| 18/12/2025 |
4.83
|
20,800 | 4.82 | 4.84 | 4.75 | 0 | 0 | 0 |
| 17/12/2025 |
4.83
|
9,900 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
| 16/12/2025 |
4.84
|
16,100 | 4.81 | 4.84 | 4.71 | 0 | 0 | 0 |
| 15/12/2025 |
4.81
|
15,600 | 4.86 | 4.86 | 4.70 | 0 | 0 | 0 |
| 12/12/2025 |
4.71
|
36,400 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
| 11/12/2025 |
4.60
|
47,000 | 4.90 | 4.94 | 4.60 | 0 | 0 | 0 |
| 10/12/2025 |
4.93
|
26,400 | 4.91 | 4.93 | 4.90 | 0 | 200 | -0.0 |
| 09/12/2025 |
4.92
|
47,000 | 4.90 | 4.92 | 4.84 | 0 | 800 | -0.0 |
| 08/12/2025 |
4.92
|
23,200 | 4.92 | 4.92 | 4.85 | 0 | 4,100 | -0.0 |
| 05/12/2025 |
4.85
|
117,600 | 4.95 | 5.20 | 4.85 | 0 | 0 | 0 |
| 04/12/2025 |
4.95
|
184,900 | 4.88 | 4.97 | 4.88 | 1,000 | 0 | 0.0 |
| 03/12/2025 |
4.95
|
108,200 | 4.86 | 4.97 | 4.86 | 5,100 | 0 | 0.0 |
| 02/12/2025 |
4.89
|
41,200 | 4.94 | 4.95 | 4.60 | 0 | 0 | 0 |
| 01/12/2025 |
4.88
|
63,200 | 4.95 | 4.99 | 4.84 | 0 | 200 | -0.0 |
| 28/11/2025 |
4.85
|
23,200 | 4.95 | 4.96 | 4.85 | 0 | 0 | 0 |
| 27/11/2025 |
4.88
|
26,400 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 26/11/2025 |
4.91
|
17,000 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
| 25/11/2025 |
4.86
|
24,100 | 4.88 | 4.97 | 4.82 | 0 | 0 | 0 |
| 24/11/2025 |
4.88
|
17,800 | 4.97 | 4.99 | 4.88 | 0 | 0 | 0 |
| 21/11/2025 |
4.87
|
62,900 | 5 | 5 | 4.83 | 0 | 1,000 | -0.0 |
| 20/11/2025 |
4.90
|
40,800 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 19/11/2025 |
4.97
|
327,700 | 4.90 | 4.99 | 4.90 | 0 | 200 | -0.0 |
| 18/11/2025 |
4.94
|
16,100 | 4.91 | 4.99 | 4.90 | 0 | 0 | 0 |
| 17/11/2025 |
4.91
|
13,900 | 4.91 | 5 | 4.88 | 800 | 0 | 0.0 |
| 14/11/2025 |
4.95
|
72,500 | 4.95 | 5 | 4.94 | 0 | 500 | -0.0 |
| 13/11/2025 |
4.95
|
20,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.96
|
72,000 | 4.98 | 5.01 | 4.83 | 0 | 400 | -0.0 |
| 11/11/2025 |
4.97
|
3,500 | 5 | 5 | 4.88 | 0 | 0 | 0 |
| 10/11/2025 |
4.93
|
34,700 | 4.95 | 5 | 4.93 | 0 | 0 | 0 |
| 07/11/2025 |
4.95
|
25,300 | 5.06 | 5.06 | 4.95 | 0 | 3,900 | -0.0 |
| 06/11/2025 |
5.08
|
4,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/11/2025 |
5.10
|
20,800 | 5.10 | 5.10 | 4.88 | 0 | 2,000 | -0.0 |
| 04/11/2025 |
5.10
|
40,400 | 5 | 5.14 | 4.90 | 0 | 0 | 0 |
| 03/11/2025 |
5
|
62,000 | 5.01 | 5.08 | 4.93 | 700 | 600 | 0.0 |
| 31/10/2025 |
5
|
92,200 | 4.96 | 5.35 | 4.95 | 5,500 | 1,000 | 0.0 |
| 30/10/2025 |
5.22
|
111,500 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
| 29/10/2025 |
5.13
|
246,200 | 4.79 | 5.13 | 4.79 | 600 | 700 | -0.0 |
| 28/10/2025 |
4.80
|
43,300 | 4.80 | 4.84 | 4.75 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
14,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
57,200 | 4.87 | 4.88 | 4.71 | 700 | 3,100 | -0.0 |
| 23/10/2025 |
4.86
|
21,600 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
| 22/10/2025 |
4.86
|
15,400 | 4.81 | 4.92 | 4.74 | 0 | 0 | 0 |
| 21/10/2025 |
4.80
|
81,600 | 4.70 | 4.85 | 4.50 | 2,600 | 0 | 0.0 |
| 20/10/2025 |
4.69
|
113,200 | 5 | 5 | 4.65 | 0 | 500 | -0.0 |