| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.11 | 2.30% | 3,547,600 | 0 | 0 |
4.71
5.69
5
|
|
2 tháng
(2026-01-12) |
-0.04 | -0.81% | 4,097,200 | 11,000 | 0.1 |
4.65
5.69
5
|
|
3 tháng
(2025-12-15) |
0.20 | 4.26% | 4,617,100 | 11,000 | 0.1 |
4.65
5.69
5
|
|
6 tháng
(2025-09-15) |
-0.02 | -0.41% | 6,708,000 | 8,000 | 0.0 |
4.37
5.69
5
|
|
12 tháng
(2025-03-18) |
-0.13 | -2.58% | 18,646,100 | 4,100 | 0.0 |
4.14
5.75
5
|
|
24 tháng
(2024-03-25) |
0.04 | 0.82% | 31,423,300 | -1,300 | -0.0 |
3.81
5.75
5
|
|
36 tháng
(2023-03-29) |
-0.58 | -10.58% | 49,063,600 | -1,400 | -0.0 |
3.81
6.75
5
|
|
60 tháng
(2021-04-08) |
-1.73 | -26.13% | 159,502,600 | -1,428 | -0.1 |
3.81
15.97
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5
|
120,900 | 4.90 | 5.19 | 4.90 | 0 | 12,300 | -0.1 |
| 12/03/2026 |
4.90
|
117,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.99
|
130,200 | 4.86 | 5.05 | 4.83 | 0 | 0 | 0 |
| 10/03/2026 |
4.86
|
103,400 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
563,400 | 5.23 | 5.24 | 4.78 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
122,600 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
5.04
|
162,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.30
|
358,400 | 5.70 | 5.73 | 5.30 | 0 | 0 | 0 |
| 03/03/2026 |
5.69
|
875,700 | 5.70 | 5.73 | 5.40 | 0 | 0 | 0 |
| 02/03/2026 |
5.37
|
651,500 | 5.11 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/02/2026 |
5.02
|
315,800 | 4.86 | 5.02 | 4.83 | 0 | 0 | 0 |
| 26/02/2026 |
4.82
|
45,100 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 |
| 25/02/2026 |
4.72
|
23,000 | 4.71 | 4.82 | 4.71 | 0 | 0 | 0 |
| 24/02/2026 |
4.71
|
24,900 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
| 23/02/2026 |
4.79
|
16,300 | 4.71 | 4.79 | 4.67 | 0 | 0 | 0 |
| 13/02/2026 |
4.71
|
11,800 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
| 12/02/2026 |
4.79
|
1,400 | 4.79 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/02/2026 |
4.79
|
24,900 | 4.72 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/02/2026 |
4.72
|
10,100 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
| 09/02/2026 |
4.78
|
900 | 4.82 | 4.82 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
4.82
|
15,100 | 4.84 | 4.90 | 4.71 | 0 | 0 | 0 |
| 05/02/2026 |
4.84
|
56,800 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
| 04/02/2026 |
4.79
|
12,800 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
| 03/02/2026 |
4.82
|
33,100 | 4.60 | 4.85 | 4.60 | 0 | 0 | 0 |
| 02/02/2026 |
4.77
|
29,300 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
| 30/01/2026 |
4.79
|
22,000 | 4.80 | 4.80 | 4.70 | 3,000 | 0 | 0.0 |
| 29/01/2026 |
4.83
|
9,400 | 4.86 | 4.86 | 4.72 | 3,000 | 0 | 0.0 |
| 28/01/2026 |
4.86
|
24,000 | 4.84 | 4.87 | 4.69 | 2,000 | 0 | 0.0 |
| 27/01/2026 |
4.84
|
3,400 | 4.85 | 4.89 | 4.62 | 2,000 | 0 | 0.0 |
| 26/01/2026 |
4.86
|
27,600 | 4.85 | 4.90 | 4.78 | 2,000 | 0 | 0.0 |
| 23/01/2026 |
4.86
|
21,300 | 4.69 | 4.90 | 4.69 | 0 | 0 | 0 |
| 22/01/2026 |
4.69
|
34,200 | 4.65 | 4.90 | 4.65 | 0 | 0 | 0 |
| 21/01/2026 |
4.65
|
58,800 | 4.80 | 4.85 | 4.60 | 0 | 0 | 0 |
| 20/01/2026 |
4.77
|
9,900 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 |
| 19/01/2026 |
4.85
|
1,200 | 4.86 | 4.87 | 4.85 | 0 | 0 | 0 |
| 16/01/2026 |
4.86
|
55,300 | 4.85 | 5 | 4.85 | 0 | 1,000 | -0.0 |
| 15/01/2026 |
4.85
|
30,800 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 14/01/2026 |
4.97
|
66,600 | 4.89 | 5.05 | 4.88 | 0 | 0 | 0 |
| 13/01/2026 |
4.89
|
11,500 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 |
| 12/01/2026 |
4.94
|
15,500 | 4.85 | 4.94 | 4.55 | 0 | 0 | 0 |
| 09/01/2026 |
4.85
|
32,700 | 4.80 | 4.85 | 4.71 | 0 | 0 | 0 |
| 08/01/2026 |
4.80
|
20,500 | 5.01 | 5.01 | 4.80 | 0 | 0 | 0 |
| 07/01/2026 |
5
|
90,400 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 |
| 06/01/2026 |
4.85
|
92,200 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
| 05/01/2026 |
4.83
|
41,200 | 4.56 | 5 | 4.55 | 0 | 0 | 0 |
| 31/12/2025 |
4.69
|
59,700 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
| 30/12/2025 |
4.69
|
19,600 | 4.63 | 4.69 | 4.55 | 0 | 0 | 0 |
| 29/12/2025 |
4.69
|
15,800 | 4.68 | 4.71 | 4.66 | 0 | 0 | 0 |
| 26/12/2025 |
4.68
|
17,600 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 |
| 25/12/2025 |
4.69
|
28,600 | 4.69 | 4.71 | 4.62 | 0 | 0 | 0 |
| 24/12/2025 |
4.69
|
6,200 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 23/12/2025 |
4.70
|
1,100 | 4.71 | 4.71 | 4.70 | 0 | 0 | 0 |
| 22/12/2025 |
4.71
|
14,400 | 4.68 | 4.75 | 4.67 | 0 | 0 | 0 |
| 19/12/2025 |
4.68
|
5,200 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 18/12/2025 |
4.68
|
21,300 | 4.56 | 4.70 | 4.56 | 0 | 0 | 0 |
| 17/12/2025 |
4.67
|
4,900 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 16/12/2025 |
4.68
|
7,100 | 4.59 | 4.68 | 4.53 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
41,400 | 4.68 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4.68
|
49,500 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 11/12/2025 |
4.68
|
38,500 | 4.69 | 4.69 | 4.66 | 0 | 0 | 0 |
| 10/12/2025 |
4.70
|
4,000 | 4.68 | 4.70 | 4.62 | 0 | 0 | 0 |
| 09/12/2025 |
4.68
|
11,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/12/2025 |
4.70
|
12,300 | 4.56 | 4.70 | 4.56 | 0 | 500 | -0.0 |
| 05/12/2025 |
4.68
|
8,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/12/2025 |
4.70
|
17,300 | 4.68 | 4.70 | 4.68 | 0 | 0 | 0 |
| 03/12/2025 |
4.70
|
25,100 | 4.69 | 4.70 | 4.60 | 1,500 | 0 | 0.0 |
| 02/12/2025 |
4.69
|
34,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/12/2025 |
4.69
|
8,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2025 |
4.70
|
12,800 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 |
| 27/11/2025 |
4.75
|
10,400 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
151,300 | 4.79 | 4.80 | 4.46 | 0 | 0 | 0 |
| 25/11/2025 |
4.79
|
12,900 | 4.78 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/11/2025 |
4.80
|
11,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/11/2025 |
4.80
|
35,400 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
| 20/11/2025 |
4.80
|
32,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
49,400 | 4.81 | 4.83 | 4.68 | 0 | 0 | 0 |
| 18/11/2025 |
4.81
|
15,800 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
| 17/11/2025 |
4.94
|
74,600 | 4.60 | 4.94 | 4.59 | 0 | 0 | 0 |
| 14/11/2025 |
4.82
|
27,900 | 4.83 | 4.86 | 4.82 | 0 | 0 | 0 |
| 13/11/2025 |
4.82
|
8,900 | 4.82 | 4.88 | 4.81 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
21,000 | 4.77 | 4.90 | 4.77 | 0 | 0 | 0 |
| 11/11/2025 |
4.90
|
14,500 | 4.90 | 4.94 | 4.85 | 0 | 0 | 0 |
| 10/11/2025 |
4.90
|
18,000 | 4.90 | 4.91 | 4.80 | 0 | 0 | 0 |
| 07/11/2025 |
4.90
|
28,800 | 4.87 | 4.92 | 4.86 | 0 | 0 | 0 |
| 06/11/2025 |
4.92
|
38,500 | 4.66 | 4.93 | 4.66 | 0 | 0 | 0 |
| 05/11/2025 |
4.90
|
96,600 | 4.89 | 4.98 | 4.89 | 0 | 100 | -0.0 |
| 04/11/2025 |
4.95
|
64,300 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 |
| 03/11/2025 |
4.95
|
119,900 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
| 31/10/2025 |
4.76
|
124,100 | 4.46 | 4.76 | 4.46 | 0 | 0 | 0 |
| 30/10/2025 |
4.45
|
9,700 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
| 29/10/2025 |
4.47
|
49,100 | 4.36 | 4.50 | 4.34 | 0 | 0 | 0 |
| 28/10/2025 |
4.37
|
56,700 | 4.38 | 4.41 | 4.08 | 0 | 0 | 0 |
| 27/10/2025 |
4.38
|
14,100 | 4.43 | 4.43 | 4.36 | 0 | 200 | -0.0 |
| 24/10/2025 |
4.44
|
6,100 | 4.44 | 4.44 | 4.42 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
26,800 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
22,000 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
14,900 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
| 20/10/2025 |
4.49
|
41,100 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 |
| 17/10/2025 |
4.49
|
59,000 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |
| 16/10/2025 |
4.51
|
39,300 | 4.54 | 4.55 | 4.48 | 0 | 0 | 0 |