| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.13 | -3.19% | 9,464,600 | 0 | 0 |
3.81
4.11
3.93
|
|
2 tháng
(2026-04-20) |
-0.30 | -7.06% | 15,416,500 | 0 | 0 |
3.81
4.26
3.93
|
|
3 tháng
(2026-03-19) |
-0.43 | -9.82% | 25,352,100 | 0 | 0 |
3.81
4.39
3.93
|
|
6 tháng
(2025-12-19) |
-0.93 | -19.06% | 71,267,600 | 0 | 0 |
3.81
5.06
3.93
|
|
12 tháng
(2025-06-23) |
-0.45 | -10.23% | 290,047,000 | -77,000 | -0.4 |
3.81
5.65
3.93
|
|
24 tháng
(2024-06-27) |
-0.53 | -11.83% | 500,130,300 | -102,170 | -0.5 |
3.81
5.65
3.93
|
|
36 tháng
(2023-07-03) |
-1.62 | -29.08% | 1,049,688,400 | -107,970 | -0.6 |
3.81
6.83
3.93
|
|
60 tháng
(2021-07-13) |
-10.10 | -71.88% | 3,321,172,100 | -843,068 | -11.8 |
3.04
19.73
3.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
3.93
|
253,600 | 3.95 | 3.97 | 3.92 | 0 | 0 | 0 |
| 16/06/2026 |
3.95
|
324,300 | 3.89 | 3.97 | 3.88 | 0 | 0 | 0 |
| 15/06/2026 |
3.88
|
229,800 | 3.90 | 3.94 | 3.88 | 0 | 0 | 0 |
| 12/06/2026 |
3.89
|
453,100 | 3.91 | 3.94 | 3.86 | 0 | 0 | 0 |
| 11/06/2026 |
3.89
|
420,700 | 3.87 | 3.95 | 3.86 | 0 | 0 | 0 |
| 10/06/2026 |
3.92
|
848,000 | 3.85 | 4 | 3.83 | 0 | 0 | 0 |
| 09/06/2026 |
3.81
|
349,900 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 |
| 08/06/2026 |
3.81
|
367,200 | 3.88 | 3.90 | 3.75 | 0 | 0 | 0 |
| 05/06/2026 |
3.88
|
439,000 | 3.86 | 3.93 | 3.80 | 0 | 0 | 0 |
| 04/06/2026 |
3.87
|
407,300 | 4 | 4 | 3.85 | 0 | 0 | 0 |
| 03/06/2026 |
4
|
616,300 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 02/06/2026 |
4.09
|
1,034,400 | 4.22 | 4.27 | 4.09 | 0 | 0 | 0 |
| 01/06/2026 |
4.11
|
767,400 | 3.88 | 4.11 | 3.86 | 0 | 0 | 0 |
| 29/05/2026 |
3.85
|
193,100 | 3.89 | 3.90 | 3.83 | 0 | 0 | 0 |
| 28/05/2026 |
3.89
|
108,100 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 |
| 27/05/2026 |
3.89
|
352,300 | 3.90 | 3.91 | 3.86 | 0 | 0 | 0 |
| 26/05/2026 |
3.90
|
274,000 | 3.94 | 3.97 | 3.90 | 0 | 0 | 0 |
| 25/05/2026 |
3.92
|
427,500 | 3.96 | 4 | 3.90 | 0 | 0 | 0 |
| 22/05/2026 |
3.95
|
444,200 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
| 21/05/2026 |
4.01
|
183,300 | 4.08 | 4.10 | 3.99 | 0 | 0 | 0 |
| 20/05/2026 |
4.06
|
326,200 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 19/05/2026 |
4.07
|
458,800 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| 18/05/2026 |
4.08
|
439,700 | 4.10 | 4.19 | 4.08 | 0 | 0 | 0 |
| 15/05/2026 |
4.10
|
676,500 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 |
| 14/05/2026 |
4.18
|
93,300 | 4.20 | 4.23 | 4.17 | 0 | 0 | 0 |
| 13/05/2026 |
4.18
|
272,500 | 4.17 | 4.25 | 4.14 | 0 | 0 | 0 |
| 12/05/2026 |
4.17
|
472,300 | 4.20 | 4.29 | 4.16 | 0 | 0 | 0 |
| 11/05/2026 |
4.20
|
207,300 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
| 08/05/2026 |
4.25
|
707,400 | 4.27 | 4.33 | 4.17 | 0 | 0 | 0 |
| 07/05/2026 |
4.26
|
706,000 | 4.28 | 4.33 | 4.17 | 0 | 0 | 0 |
| 06/05/2026 |
4.21
|
347,800 | 4.17 | 4.30 | 4.16 | 0 | 0 | 0 |
| 05/05/2026 |
4.16
|
156,000 | 4.21 | 4.24 | 4.16 | 0 | 0 | 0 |
| 04/05/2026 |
4.21
|
550,600 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
| 29/04/2026 |
4.16
|
245,800 | 4.16 | 4.20 | 4.14 | 0 | 0 | 0 |
| 28/04/2026 |
4.14
|
199,400 | 4.15 | 4.18 | 4.12 | 0 | 0 | 0 |
| 24/04/2026 |
4.15
|
298,600 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 23/04/2026 |
4.20
|
241,100 | 4.24 | 4.25 | 4.17 | 0 | 0 | 0 |
| 22/04/2026 |
4.20
|
230,700 | 4.20 | 4.23 | 4.18 | 0 | 0 | 0 |
| 21/04/2026 |
4.20
|
370,400 | 4.22 | 4.28 | 4.20 | 0 | 0 | 0 |
| 20/04/2026 |
4.25
|
176,200 | 4.24 | 4.26 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.24
|
148,900 | 4.24 | 4.28 | 4.22 | 0 | 0 | 0 |
| 16/04/2026 |
4.24
|
285,400 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
| 15/04/2026 |
4.25
|
354,300 | 4.29 | 4.35 | 4.25 | 0 | 0 | 0 |
| 14/04/2026 |
4.27
|
348,900 | 4.28 | 4.30 | 4.24 | 0 | 0 | 0 |
| 13/04/2026 |
4.27
|
258,600 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
| 10/04/2026 |
4.31
|
399,400 | 4.40 | 4.44 | 4.30 | 0 | 0 | 0 |
| 09/04/2026 |
4.39
|
642,900 | 4.38 | 4.50 | 4.32 | 0 | 0 | 0 |
| 08/04/2026 |
4.39
|
835,300 | 4.22 | 4.45 | 4.22 | 0 | 0 | 0 |
| 07/04/2026 |
4.16
|
214,300 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 06/04/2026 |
4.17
|
316,500 | 4.23 | 4.27 | 4.17 | 0 | 0 | 0 |
| 03/04/2026 |
4.23
|
294,300 | 4.26 | 4.29 | 4.20 | 0 | 0 | 0 |
| 02/04/2026 |
4.27
|
367,600 | 4.28 | 4.30 | 4.25 | 0 | 0 | 0 |
| 01/04/2026 |
4.28
|
614,400 | 4.31 | 4.36 | 4.26 | 0 | 0 | 0 |
| 31/03/2026 |
4.27
|
253,100 | 4.29 | 4.30 | 4.21 | 0 | 0 | 0 |
| 30/03/2026 |
4.28
|
431,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/03/2026 |
4.30
|
1,051,700 | 4.27 | 4.42 | 4.27 | 0 | 0 | 0 |
| 26/03/2026 |
4.27
|
172,100 | 4.30 | 4.36 | 4.25 | 0 | 0 | 0 |
| 25/03/2026 |
4.30
|
331,300 | 4.25 | 4.32 | 4.24 | 0 | 0 | 0 |
| 24/03/2026 |
4.23
|
222,100 | 4.22 | 4.29 | 4.21 | 0 | 0 | 0 |
| 23/03/2026 |
4.20
|
1,094,800 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 20/03/2026 |
4.28
|
269,000 | 4.35 | 4.39 | 4.27 | 0 | 0 | 0 |
| 19/03/2026 |
4.38
|
1,029,100 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
| 18/03/2026 |
4.41
|
958,900 | 4.43 | 4.45 | 4.39 | 0 | 0 | 0 |
| 17/03/2026 |
4.42
|
599,100 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 |
| 16/03/2026 |
4.40
|
265,800 | 4.34 | 4.42 | 4.34 | 0 | 0 | 0 |
| 13/03/2026 |
4.33
|
366,800 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
| 12/03/2026 |
4.35
|
1,114,200 | 4.36 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/03/2026 |
4.34
|
439,700 | 4.23 | 4.34 | 4.23 | 0 | 0 | 0 |
| 10/03/2026 |
4.23
|
638,300 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 |
| 09/03/2026 |
4.26
|
3,182,400 | 4.41 | 4.50 | 4.26 | 0 | 0 | 0 |
| 06/03/2026 |
4.58
|
484,300 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
| 05/03/2026 |
4.60
|
404,400 | 4.65 | 4.67 | 4.55 | 0 | 0 | 0 |
| 04/03/2026 |
4.60
|
1,184,300 | 4.55 | 4.60 | 4.41 | 0 | 0 | 0 |
| 03/03/2026 |
4.55
|
805,100 | 4.57 | 4.60 | 4.49 | 0 | 0 | 0 |
| 02/03/2026 |
4.57
|
1,071,200 | 4.51 | 4.69 | 4.50 | 0 | 0 | 0 |
| 27/02/2026 |
4.69
|
385,300 | 4.71 | 4.74 | 4.69 | 0 | 0 | 0 |
| 26/02/2026 |
4.71
|
195,500 | 4.70 | 4.72 | 4.67 | 0 | 0 | 0 |
| 25/02/2026 |
4.72
|
286,900 | 4.73 | 4.75 | 4.68 | 0 | 0 | 0 |
| 24/02/2026 |
4.73
|
620,100 | 4.66 | 4.75 | 4.64 | 0 | 0 | 0 |
| 23/02/2026 |
4.64
|
135,200 | 4.65 | 4.65 | 4.60 | 0 | 0 | 0 |
| 13/02/2026 |
4.59
|
389,000 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 12/02/2026 |
4.60
|
123,600 | 4.59 | 4.62 | 4.59 | 0 | 0 | 0 |
| 11/02/2026 |
4.58
|
221,200 | 4.57 | 4.62 | 4.56 | 0 | 0 | 0 |
| 10/02/2026 |
4.57
|
180,800 | 4.57 | 4.62 | 4.55 | 0 | 0 | 0 |
| 09/02/2026 |
4.57
|
286,000 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
| 06/02/2026 |
4.56
|
627,700 | 4.60 | 4.62 | 4.56 | 0 | 0 | 0 |
| 05/02/2026 |
4.61
|
401,200 | 4.68 | 4.71 | 4.61 | 0 | 0 | 0 |
| 04/02/2026 |
4.64
|
284,700 | 4.66 | 4.67 | 4.61 | 0 | 0 | 0 |
| 03/02/2026 |
4.60
|
518,600 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
| 02/02/2026 |
4.59
|
1,794,200 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 |
| 30/01/2026 |
4.72
|
482,300 | 4.75 | 4.77 | 4.70 | 0 | 0 | 0 |
| 29/01/2026 |
4.72
|
337,200 | 4.68 | 4.81 | 4.68 | 0 | 0 | 0 |
| 28/01/2026 |
4.68
|
600,300 | 4.77 | 4.81 | 4.65 | 0 | 0 | 0 |
| 27/01/2026 |
4.78
|
830,500 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
| 26/01/2026 |
4.82
|
1,201,900 | 4.94 | 5.07 | 4.74 | 0 | 0 | 0 |
| 23/01/2026 |
4.91
|
2,069,200 | 4.99 | 5.15 | 4.90 | 0 | 0 | 0 |
| 22/01/2026 |
4.90
|
961,000 | 4.80 | 4.90 | 4.75 | 0 | 0 | 0 |
| 21/01/2026 |
4.74
|
659,300 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.72
|
611,500 | 4.71 | 4.84 | 4.71 | 0 | 0 | 0 |
| 19/01/2026 |
4.70
|
526,200 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |