| 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) |
0.60 | 12% | 10,300 | 100 | 0 |
5
5.70
5.10
|
|
2 tháng
(2026-03-02) |
-0.30 | -5.08% | 99,900 | 2,100 | 0.0 |
5
5.90
5.10
|
|
3 tháng
(2026-01-29) |
-0.50 | -8.20% | 151,600 | 7,900 | 0.0 |
5
6.20
5.10
|
|
6 tháng
(2025-10-31) |
-0.80 | -12.50% | 474,800 | 7,900 | 0.0 |
5
6.80
5.10
|
|
12 tháng
(2025-05-05) |
0.10 | 1.82% | 2,217,700 | -12,700 | -0.1 |
5
6.90
5.10
|
|
24 tháng
(2024-05-09) |
0.70 | 14.29% | 4,049,235 | -19,800 | -0.1 |
4.80
7.10
5.10
|
|
36 tháng
(2023-05-15) |
0.20 | 3.70% | 7,124,571 | -20,500 | -0.1 |
4.60
7.10
5.10
|
|
60 tháng
(2021-05-25) |
-0.60 | -9.61% | 54,475,778 | -123,000 | -0.8 |
3
10.20
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/04/2026 |
5.60
|
2,500 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/04/2026 |
5.60
|
500 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 10/04/2026 |
5.30
|
700 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.30
|
200 | 5.50 | 5.50 | 5.30 | 100 | 0 | 0 |
| 08/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/04/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/04/2026 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/04/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/04/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.70
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/03/2026 |
5.30
|
3,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 30/03/2026 |
5
|
2,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/03/2026 |
5.20
|
13,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/03/2026 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/03/2026 |
5.10
|
22,900 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 23/03/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/03/2026 |
5.10
|
10,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2026 |
5.10
|
10,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 18/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/03/2026 |
5.40
|
9,500 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
| 16/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/03/2026 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
12,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/03/2026 |
5.40
|
3,600 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
| 09/03/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/03/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/03/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/03/2026 |
5.60
|
5,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/03/2026 |
5.80
|
500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 2,000 | 0 | 0.0 |
| 27/02/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/02/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/02/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/02/2026 |
5.90
|
5,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/02/2026 |
5.90
|
7,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.90
|
300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/02/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/02/2026 |
5.80
|
3,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.80
|
6,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/02/2026 |
6
|
3,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
4,500 | 6.30 | 6.30 | 6 | 2,000 | 0 | 0.0 |
| 03/02/2026 |
5.90
|
6,600 | 5.80 | 6 | 5.80 | 1,900 | 0 | 0.0 |
| 02/02/2026 |
6
|
5,100 | 5.70 | 6 | 5.70 | 1,900 | 0 | 0.0 |
| 30/01/2026 |
6.20
|
6,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 29/01/2026 |
6.10
|
2,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.30
|
8,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
5.90
|
4,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2026 |
6.10
|
10,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/01/2026 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/01/2026 |
6.80
|
2,400 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
| 21/01/2026 |
6.20
|
30,700 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
6.30
|
2,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
1,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2026 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
3,200 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/01/2026 |
6.20
|
1,300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/01/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/01/2026 |
6.80
|
300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/12/2025 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
200 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
400 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
2,800 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
2,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/12/2025 |
6.50
|
2,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.40
|
8,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
4,600 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 10/12/2025 |
6.50
|
3,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/12/2025 |
6.40
|
4,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 08/12/2025 |
6.40
|
6,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/12/2025 |
6.30
|
5,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
9,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/12/2025 |
6.40
|
8,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/12/2025 |
6.30
|
6,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |