| 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) |
-0.30 | -5.56% | 382,600 | -2,300 | -0.0 |
5
5.40
5.10
|
|
2 tháng
(2026-01-12) |
-0.30 | -5.56% | 878,900 | -9,600 | -0.1 |
5
5.50
5.10
|
|
3 tháng
(2025-12-15) |
-0.30 | -5.56% | 1,033,900 | -10,000 | -0.1 |
5
5.50
5.10
|
|
6 tháng
(2025-09-15) |
-0.40 | -7.27% | 1,988,800 | -10,200 | -0.1 |
5
5.50
5.10
|
|
12 tháng
(2025-03-18) |
-0.20 | -3.77% | 6,183,200 | -1,500 | -0.0 |
4.80
5.80
5.10
|
|
24 tháng
(2024-03-25) |
-0.50 | -8.93% | 11,601,688 | 2,682 | 0.0 |
4.80
6
5.10
|
|
36 tháng
(2023-03-29) |
-0.52 | -9.24% | 21,294,210 | 8,875 | 0.1 |
4.80
6.57
5.10
|
|
60 tháng
(2021-04-08) |
-1.44 | -22.04% | 94,089,400 | -167,627 | -2.4 |
4
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.10
|
4,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
1,600 | 5.20 | 5.20 | 5 | 0 | 300 | -0.0 |
| 11/03/2026 |
5.20
|
6,100 | 5 | 5.20 | 5 | 0 | 300 | -0.0 |
| 10/03/2026 |
5.10
|
900 | 5.10 | 5.10 | 5 | 0 | 1,200 | -0.0 |
| 09/03/2026 |
5
|
32,400 | 5.10 | 5.10 | 4.70 | 0 | 1,200 | -0.0 |
| 06/03/2026 |
5.20
|
25,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.30
|
38,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.30
|
128,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/03/2026 |
5.30
|
20,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/03/2026 |
5.30
|
28,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
6,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.40
|
16,600 | 5.40 | 5.40 | 5.30 | 700 | 0 | 0.0 |
| 25/02/2026 |
5.40
|
21,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/02/2026 |
5.30
|
7,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/02/2026 |
5.40
|
7,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/02/2026 |
5.40
|
12,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/02/2026 |
5.40
|
20,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
7,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/02/2026 |
5.30
|
7,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/02/2026 |
5.30
|
6,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.30
|
11,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.40
|
48,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/02/2026 |
5.40
|
6,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/02/2026 |
5.40
|
1,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
51,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
36,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/01/2026 |
5.40
|
2,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/01/2026 |
5.40
|
6,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/01/2026 |
5.40
|
25,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.50
|
23,200 | 5.50 | 5.50 | 5.30 | 1,100 | 3,100 | -0.0 |
| 23/01/2026 |
5.50
|
48,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/01/2026 |
5.50
|
7,400 | 5.40 | 5.50 | 5.40 | 0 | 5,300 | -0.0 |
| 21/01/2026 |
5.50
|
101,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.40
|
18,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/01/2026 |
5.40
|
25,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
5.40
|
15,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.40
|
13,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/01/2026 |
5.40
|
11,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/01/2026 |
5.30
|
13,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.40
|
15,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/01/2026 |
5.40
|
800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/01/2026 |
5.40
|
15,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/01/2026 |
5.40
|
13,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/01/2026 |
5.40
|
6,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/01/2026 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/12/2025 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/12/2025 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/12/2025 |
5.40
|
7,800 | 5.40 | 5.40 | 5.30 | 0 | 400 | -0.0 |
| 24/12/2025 |
5.30
|
8,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/12/2025 |
5.40
|
13,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/12/2025 |
5.40
|
15,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/12/2025 |
5.40
|
28,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/12/2025 |
5.50
|
11,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/12/2025 |
5.40
|
30,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/12/2025 |
5.40
|
5,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/12/2025 |
5.50
|
28,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/12/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2025 |
5.40
|
10,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/12/2025 |
5.50
|
6,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/12/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
44,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/12/2025 |
5.40
|
11,700 | 5.40 | 5.40 | 5.30 | 800 | 0 | 0.0 |
| 02/12/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/12/2025 |
5.40
|
42,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.30
|
10,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2025 |
5.30
|
4,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.30
|
5,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2025 |
5.30
|
3,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
3,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/11/2025 |
5.30
|
1,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/11/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/11/2025 |
5.30
|
5,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/11/2025 |
5.30
|
12,300 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 14/11/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/11/2025 |
5.30
|
31,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2025 |
5.30
|
3,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/11/2025 |
5.30
|
22,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/11/2025 |
5.30
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/11/2025 |
5.30
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/11/2025 |
5.30
|
18,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/11/2025 |
5.30
|
23,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/11/2025 |
5.30
|
2,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/11/2025 |
5.30
|
8,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/10/2025 |
5.40
|
13,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/10/2025 |
5.40
|
5,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/10/2025 |
5.30
|
5,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
10,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/10/2025 |
5.20
|
4,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
3,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2025 |
5.40
|
40,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/10/2025 |
5.20
|
2,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/10/2025 |
5.20
|
30,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 17/10/2025 |
5.20
|
8,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/10/2025 |
5.30
|
4,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |