| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -6.82% | 209,700 | 0 | 0 |
4
4.40
4.20
|
|
2 tháng
(2026-04-13) |
-0.80 | -16.33% | 409,700 | 0 | 0 |
4
4.90
4.20
|
|
3 tháng
(2026-03-16) |
-1 | -19.61% | 489,100 | 0 | 0 |
4
5.10
4.20
|
|
6 tháng
(2025-12-15) |
-1.10 | -21.15% | 1,130,500 | 100 | 0.0 |
4
6.20
4.20
|
|
12 tháng
(2025-06-17) |
-1.40 | -25.45% | 4,551,100 | 8,900 | 0.0 |
4
7.70
4.20
|
|
24 tháng
(2024-06-24) |
-8.80 | -68.22% | 12,171,242 | 11,700 | 0.0 |
4
14.90
4.20
|
|
36 tháng
(2023-06-28) |
-0.90 | -18% | 17,263,259 | 12,700 | 0.0 |
4
17.30
4.20
|
|
60 tháng
(2021-07-08) |
-3.30 | -44.59% | 23,502,111 | -6,685 | -0.2 |
4
17.30
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.20
|
700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 11/06/2026 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/06/2026 |
4
|
2,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/06/2026 |
4.20
|
1,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/06/2026 |
4.20
|
800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2026 |
4.10
|
1,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/06/2026 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/06/2026 |
4.10
|
4,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/06/2026 |
4.10
|
2,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/06/2026 |
4.20
|
4,100 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/05/2026 |
4.10
|
152,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2026 |
4.20
|
2,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2026 |
4.20
|
3,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/05/2026 |
4.20
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/05/2026 |
4.10
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/05/2026 |
4.20
|
500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.20
|
12,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/05/2026 |
4.30
|
2,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/05/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/05/2026 |
4.20
|
4,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2026 |
4.20
|
4,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2026 |
4.20
|
1,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/05/2026 |
4.40
|
800 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2026 |
4.40
|
8,500 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 11/05/2026 |
4.40
|
1,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2026 |
4.30
|
11,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/05/2026 |
4.30
|
6,400 | 4.20 | 4.30 | 3.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.40
|
5,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/05/2026 |
4.30
|
6,700 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 04/05/2026 |
4.20
|
12,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/04/2026 |
4.20
|
11,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/04/2026 |
4.30
|
7,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/04/2026 |
4.30
|
5,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/04/2026 |
4.30
|
12,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/04/2026 |
4.40
|
7,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/04/2026 |
4.30
|
3,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/04/2026 |
4.60
|
9,300 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.40
|
41,500 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 16/04/2026 |
4.60
|
15,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/04/2026 |
4.70
|
2,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/04/2026 |
4.60
|
30,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/04/2026 |
4.90
|
2,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/04/2026 |
4.80
|
1,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/04/2026 |
4.80
|
3,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/04/2026 |
4.90
|
7,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 07/04/2026 |
4.90
|
3,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/04/2026 |
4.80
|
6,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
1,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
5
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.10
|
5,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/03/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/03/2026 |
5
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/03/2026 |
5.10
|
5,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
2,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2026 |
5.10
|
1,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.80
|
5,400 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
4,400 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 19/03/2026 |
4.80
|
1,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/03/2026 |
5
|
12,300 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
12,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/03/2026 |
5.10
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 13/03/2026 |
5
|
11,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2026 |
5
|
7,000 | 4.90 | 5.40 | 4.80 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
9,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/03/2026 |
5.20
|
29,400 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
| 09/03/2026 |
5.40
|
24,800 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
5.60
|
21,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/03/2026 |
5.40
|
17,000 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
111,900 | 6.20 | 6.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.20
|
83,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.40
|
96,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.70
|
10,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 26/02/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/02/2026 |
4.90
|
600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/02/2026 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/02/2026 |
4.90
|
4,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/02/2026 |
4.60
|
4,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/02/2026 |
4.70
|
4,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/02/2026 |
4.70
|
4,700 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 10/02/2026 |
4.70
|
700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/02/2026 |
4.70
|
200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
4.70
|
1,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2026 |
4.80
|
4,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/02/2026 |
4.70
|
5,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/02/2026 |
4.90
|
7,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 02/02/2026 |
5
|
2,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 30/01/2026 |
4.90
|
4,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/01/2026 |
4.80
|
2,100 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
4.80
|
8,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/01/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
6,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5
|
4,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
8,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
1,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
9,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
22,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |