| 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) |
-0.20 | -5% | 1,646,500 | 2,400 | 0.0 |
3.80
4.10
3.80
|
|
2 tháng
(2026-01-12) |
-1.10 | -22.45% | 5,882,500 | 4,900 | 0.0 |
3.80
4.90
3.80
|
|
3 tháng
(2025-12-15) |
-0.90 | -19.15% | 7,825,000 | 4,900 | 0.0 |
3.80
5.20
3.80
|
|
6 tháng
(2025-09-15) |
-1.90 | -33.33% | 16,830,600 | 8,400 | 0.0 |
3.80
5.70
3.80
|
|
12 tháng
(2025-03-18) |
-0.50 | -11.63% | 138,996,100 | -123,000 | -0.0 |
3.20
6.40
3.80
|
|
24 tháng
(2024-07-31) |
-10.80 | -73.97% | 288,259,509 | 280,400 | 2.7 |
3.20
14.60
3.80
|
|
36 tháng
(2024-07-31) |
-10.80 | -73.97% | 288,259,509 | 280,400 | 2.7 |
3.20
14.60
3.80
|
|
60 tháng
(2024-07-31) |
-10.80 | -73.97% | 288,259,509 | 280,400 | 2.7 |
3.20
14.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
3.80
|
612,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/03/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/03/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/03/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/03/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/03/2026 |
3.80
|
1,106,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 05/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/03/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4.10
|
287,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4
|
0 | 4 | 4 | 4 | 2,400 | 0 | 0.0 |
| 13/02/2026 |
4
|
252,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/02/2026 |
4.10
|
365,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 05/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.30
|
1,701,600 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 29/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 500 | 0 | 0.0 |
| 23/01/2026 |
4.50
|
901,100 | 4.60 | 5 | 4.30 | 0 | 0 | 0 |
| 22/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/01/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/01/2026 |
4.60
|
1,267,800 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
| 15/01/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/01/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/01/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 2,000 | 0 | 0.0 |
| 09/01/2026 |
4.60
|
816,400 | 4.80 | 5.40 | 4.60 | 0 | 0 | 0 |
| 08/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/12/2025 |
4.90
|
246,700 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 25/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
879,400 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 18/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/12/2025 |
4.70
|
790,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/12/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/12/2025 |
4.80
|
652,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
649,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
425,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/11/2025 |
4.60
|
170,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/11/2025 |
4.70
|
255,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
731,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/10/2025 |
4.60
|
1,369,700 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
488,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |