| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -4.44% | 114,200 | 0 | 0 |
4
5
4.10
|
|
2 tháng
(2026-03-02) |
-1.20 | -21.82% | 162,800 | 0 | 0 |
4
5.50
4.10
|
|
3 tháng
(2026-01-29) |
-1.20 | -21.82% | 239,100 | 0 | 0 |
4
5.80
4.10
|
|
6 tháng
(2025-10-31) |
-2.50 | -36.76% | 431,400 | 0 | 0 |
4
7.50
4.10
|
|
12 tháng
(2025-05-05) |
-8.99 | -67.65% | 1,784,000 | 0 | 0 |
4
14.78
4.10
|
|
24 tháng
(2024-05-09) |
-0.88 | -17.04% | 4,883,322 | 0 | 0 |
4
20.91
4.10
|
|
36 tháng
(2023-05-15) |
-1.31 | -23.38% | 5,150,300 | 0 | 0 |
4
20.91
4.10
|
|
60 tháng
(2021-05-25) |
-1.10 | -20.33% | 6,241,088 | 0 | 0 |
4
20.91
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.10
|
700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/04/2026 |
4.30
|
9,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/04/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/04/2026 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/04/2026 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2026 |
4.10
|
2,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/04/2026 |
4.10
|
7,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/04/2026 |
4.50
|
2,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/04/2026 |
4.20
|
4,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/04/2026 |
4.50
|
700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/04/2026 |
4.40
|
800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/04/2026 |
4.30
|
3,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/04/2026 |
4.40
|
1,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/04/2026 |
4.10
|
3,100 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
| 06/04/2026 |
4
|
14,800 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 03/04/2026 |
4.50
|
14,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/04/2026 |
4.80
|
2,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 01/04/2026 |
5
|
11,600 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 31/03/2026 |
4.70
|
27,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 30/03/2026 |
4.50
|
3,200 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
5,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/03/2026 |
4.90
|
6,900 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/03/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/03/2026 |
4.70
|
6,600 | 5.60 | 5.60 | 4.70 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/03/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
1,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/03/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
2,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
4.70
|
1,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
5
|
1,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 09/03/2026 |
4.80
|
4,600 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 06/03/2026 |
5.10
|
3,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
5,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
5.30
|
3,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/03/2026 |
5.50
|
2,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 02/03/2026 |
5.50
|
1,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
11,100 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/02/2026 |
5.50
|
3,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
8,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.60
|
1,700 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 13/02/2026 |
5.40
|
4,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/02/2026 |
5.50
|
1,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
800 | 6.50 | 6.50 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.60
|
2,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/02/2026 |
5.40
|
700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/02/2026 |
5.40
|
12,500 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 04/02/2026 |
5.70
|
800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.60
|
2,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
24,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 30/01/2026 |
5.40
|
1,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.50
|
11,000 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 27/01/2026 |
5.70
|
3,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 26/01/2026 |
5.80
|
2,900 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 23/01/2026 |
5.60
|
13,000 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 22/01/2026 |
5.90
|
700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
5.80
|
17,000 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.80
|
16,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 16/01/2026 |
5.80
|
3,800 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/01/2026 |
5.70
|
2,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/01/2026 |
5.80
|
3,500 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/01/2026 |
5.90
|
2,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/01/2026 |
6
|
2,800 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 09/01/2026 |
6
|
1,400 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 08/01/2026 |
6
|
800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 07/01/2026 |
6
|
7,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 06/01/2026 |
5.90
|
700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/01/2026 |
6
|
1,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/12/2025 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/12/2025 |
5.80
|
900 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
6.10
|
1,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 26/12/2025 |
6.30
|
2,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 25/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.20
|
800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 23/12/2025 |
6.20
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 19/12/2025 |
6
|
3,400 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 18/12/2025 |
6.10
|
1,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/12/2025 |
6.20
|
1,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/12/2025 |
6.20
|
5,300 | 7.20 | 7.20 | 5.80 | 0 | 0 | 0 |
| 15/12/2025 |
6.10
|
500 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 12/12/2025 |
6
|
2,500 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 11/12/2025 |
6.20
|
6,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 10/12/2025 |
6.10
|
2,700 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 09/12/2025 |
6.20
|
1,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 08/12/2025 |
6.30
|
3,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 05/12/2025 |
6.30
|
1,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 04/12/2025 |
6.30
|
3,800 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 03/12/2025 |
6.40
|
5,100 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 02/12/2025 |
6.50
|
2,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |