| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-22) |
-0.20 | -6.25% | 7,642,800 | 0 | 0 |
3
3.20
3
|
|
2 tháng
(2026-03-23) |
-0.20 | -6.25% | 23,373,900 | 0 | 0 |
3
3.40
3
|
|
3 tháng
(2026-02-23) |
-0.30 | -9.09% | 48,379,800 | 0 | 0 |
3
3.80
3
|
|
6 tháng
(2025-11-24) |
-0.70 | -18.92% | 91,379,400 | 0 | 0 |
3
3.80
3
|
|
12 tháng
(2025-05-27) |
-1.30 | -30.23% | 290,132,000 | 0 | 0 |
3
4.70
3
|
|
24 tháng
(2024-06-03) |
-3.30 | -52.38% | 747,312,830 | 0 | 0 |
3
6.30
3
|
|
36 tháng
(2023-11-06) |
-7 | -70% | 1,005,439,980 | 0 | 0 |
3
20.80
3
|
|
60 tháng
(2023-11-06) |
-7 | -70% | 1,005,439,980 | 0 | 0 |
3
20.80
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2026 |
3
|
386,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/05/2026 |
3
|
204,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/05/2026 |
3
|
567,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 19/05/2026 |
3
|
524,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/05/2026 |
3.10
|
611,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 15/05/2026 |
3
|
245,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/05/2026 |
3.10
|
445,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/05/2026 |
3
|
631,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/05/2026 |
3.10
|
149,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/05/2026 |
3.10
|
322,600 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 08/05/2026 |
3.10
|
107,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/05/2026 |
3.10
|
269,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/05/2026 |
3.10
|
540,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/05/2026 |
3.10
|
388,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/05/2026 |
3.10
|
258,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 29/04/2026 |
3.10
|
638,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 28/04/2026 |
3.20
|
978,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/04/2026 |
3.20
|
115,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/04/2026 |
3.20
|
266,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/04/2026 |
3.20
|
377,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/04/2026 |
3.20
|
776,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/04/2026 |
3.20
|
1,277,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/04/2026 |
3.30
|
277,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/04/2026 |
3.20
|
462,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/04/2026 |
3.30
|
656,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/04/2026 |
3.40
|
441,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/04/2026 |
3.30
|
1,497,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/04/2026 |
3.30
|
220,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/04/2026 |
3.30
|
157,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/04/2026 |
3.20
|
889,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/04/2026 |
3.20
|
353,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 06/04/2026 |
3.10
|
734,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/04/2026 |
3.30
|
809,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/04/2026 |
3.20
|
695,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/04/2026 |
3.20
|
483,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/03/2026 |
3.20
|
272,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/03/2026 |
3.20
|
1,004,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/03/2026 |
3.20
|
1,014,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/03/2026 |
3.30
|
490,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/03/2026 |
3.20
|
595,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/03/2026 |
3.20
|
1,515,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/03/2026 |
3.20
|
1,105,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/03/2026 |
3.30
|
1,485,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/03/2026 |
3.30
|
74,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/03/2026 |
3.30
|
217,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/03/2026 |
3.30
|
1,000,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/03/2026 |
3.30
|
540,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/03/2026 |
3.30
|
1,017,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/03/2026 |
3.50
|
753,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/03/2026 |
3.40
|
934,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/03/2026 |
3.30
|
918,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/03/2026 |
3.20
|
2,393,700 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 06/03/2026 |
3.40
|
769,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/03/2026 |
3.50
|
2,300,300 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 04/03/2026 |
3.80
|
3,874,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 03/03/2026 |
3.60
|
4,816,700 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/03/2026 |
3.30
|
942,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/02/2026 |
3.30
|
625,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/02/2026 |
3.30
|
800,300 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 25/02/2026 |
3.20
|
532,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/02/2026 |
3.20
|
274,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/02/2026 |
3.30
|
735,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/02/2026 |
3.30
|
260,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/02/2026 |
3.20
|
265,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2026 |
3.20
|
278,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/02/2026 |
3.30
|
256,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/02/2026 |
3.40
|
268,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/02/2026 |
3.30
|
1,015,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/02/2026 |
3.40
|
273,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2026 |
3.40
|
224,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/02/2026 |
3.30
|
338,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/02/2026 |
3.40
|
953,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/01/2026 |
3.50
|
313,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/01/2026 |
3.50
|
874,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/01/2026 |
3.40
|
297,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/01/2026 |
3.40
|
571,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/01/2026 |
3.40
|
2,130,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/01/2026 |
3.40
|
524,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/01/2026 |
3.50
|
842,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/01/2026 |
3.50
|
1,068,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/01/2026 |
3.60
|
420,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/01/2026 |
3.60
|
628,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/01/2026 |
3.60
|
502,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/01/2026 |
3.60
|
1,343,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/01/2026 |
3.60
|
569,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2026 |
3.40
|
594,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/01/2026 |
3.60
|
784,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/01/2026 |
3.50
|
616,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/01/2026 |
3.60
|
1,053,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/01/2026 |
3.60
|
399,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/01/2026 |
3.50
|
428,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/01/2026 |
3.50
|
635,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 31/12/2025 |
3.60
|
457,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/12/2025 |
3.50
|
249,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/12/2025 |
3.50
|
679,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/12/2025 |
3.50
|
739,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/12/2025 |
3.60
|
1,357,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/12/2025 |
3.60
|
397,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/12/2025 |
3.50
|
511,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/12/2025 |
3.50
|
338,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |