| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.22 | -4.74% | 12,178,600 | 0 | 0 |
4.23
4.73
4.41
|
|
2 tháng
(2026-01-19) |
-0.28 | -5.96% | 25,285,000 | 0 | 0 |
4.23
4.91
4.41
|
|
3 tháng
(2025-12-18) |
-0.46 | -9.43% | 46,051,800 | 0 | 0 |
4.23
5.06
4.41
|
|
6 tháng
(2025-09-19) |
-0.43 | -8.87% | 129,532,800 | -77,000 | -0.4 |
4.23
5.65
4.41
|
|
12 tháng
(2025-03-24) |
0.16 | 3.76% | 371,692,400 | -77,000 | -0.4 |
3.85
5.65
4.41
|
|
24 tháng
(2024-03-28) |
-0.55 | -11.07% | 540,119,000 | -107,970 | -0.6 |
3.85
5.65
4.41
|
|
36 tháng
(2023-04-03) |
0.32 | 7.80% | 1,300,682,600 | -108,061 | -0.6 |
3.85
6.83
4.41
|
|
60 tháng
(2021-04-13) |
-6.39 | -59.13% | 3,755,069,800 | -4,573,668 | -68.6 |
3.04
19.73
4.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/01/2026 |
4.66
|
512,600 | 4.69 | 4.69 | 4.63 | 0 | 0 | 0 |
| 15/01/2026 |
4.66
|
731,600 | 4.68 | 4.71 | 4.62 | 0 | 0 | 0 |
| 14/01/2026 |
4.68
|
745,700 | 4.78 | 4.79 | 4.67 | 0 | 0 | 0 |
| 13/01/2026 |
4.78
|
728,900 | 4.67 | 4.82 | 4.65 | 0 | 0 | 0 |
| 12/01/2026 |
4.66
|
1,065,400 | 4.60 | 4.67 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.62
|
1,197,800 | 4.61 | 4.70 | 4.58 | 0 | 0 | 0 |
| 08/01/2026 |
4.62
|
615,800 | 4.65 | 4.69 | 4.61 | 0 | 0 | 0 |
| 07/01/2026 |
4.62
|
623,400 | 4.58 | 4.65 | 4.58 | 0 | 0 | 0 |
| 06/01/2026 |
4.61
|
555,000 | 4.68 | 4.69 | 4.59 | 0 | 0 | 0 |
| 05/01/2026 |
4.68
|
480,100 | 4.69 | 4.74 | 4.65 | 0 | 0 | 0 |
| 31/12/2025 |
4.69
|
784,800 | 4.73 | 4.75 | 4.65 | 0 | 0 | 0 |
| 30/12/2025 |
4.73
|
293,200 | 4.72 | 4.77 | 4.68 | 0 | 0 | 0 |
| 29/12/2025 |
4.74
|
668,900 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 |
| 26/12/2025 |
4.66
|
2,248,600 | 4.73 | 4.79 | 4.55 | 0 | 0 | 0 |
| 25/12/2025 |
4.79
|
1,026,400 | 4.90 | 4.94 | 4.79 | 0 | 0 | 0 |
| 24/12/2025 |
4.90
|
1,585,100 | 4.98 | 5.06 | 4.87 | 0 | 0 | 0 |
| 23/12/2025 |
5.06
|
1,868,100 | 5.03 | 5.06 | 4.90 | 0 | 0 | 0 |
| 22/12/2025 |
4.96
|
2,560,600 | 4.88 | 4.96 | 4.77 | 0 | 0 | 0 |
| 19/12/2025 |
4.88
|
1,379,600 | 4.95 | 4.98 | 4.87 | 0 | 0 | 0 |
| 18/12/2025 |
4.88
|
1,095,200 | 4.85 | 4.96 | 4.80 | 0 | 0 | 0 |
| 17/12/2025 |
4.85
|
1,148,700 | 4.95 | 4.97 | 4.82 | 0 | 0 | 0 |
| 16/12/2025 |
4.87
|
2,356,400 | 4.92 | 5.07 | 4.80 | 0 | 0 | 0 |
| 15/12/2025 |
4.82
|
2,628,800 | 4.88 | 5.03 | 4.78 | 0 | 0 | 0 |
| 12/12/2025 |
5.03
|
6,356,400 | 5.48 | 5.49 | 5.03 | 0 | 0 | 0 |
| 11/12/2025 |
5.40
|
3,232,300 | 5.45 | 5.58 | 5.35 | 0 | 77,000 | -0.4 |
| 10/12/2025 |
5.43
|
6,795,000 | 5.67 | 6.01 | 5.40 | 0 | 0 | 0 |
| 09/12/2025 |
5.65
|
4,366,200 | 5.65 | 5.81 | 5.51 | 0 | 0 | 0 |
| 08/12/2025 |
5.55
|
8,922,600 | 5.19 | 5.55 | 5.18 | 0 | 0 | 0 |
| 05/12/2025 |
5.19
|
1,193,300 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 04/12/2025 |
5.17
|
2,108,400 | 5.12 | 5.25 | 5.09 | 0 | 0 | 0 |
| 03/12/2025 |
5.08
|
2,282,000 | 5.18 | 5.29 | 5.08 | 0 | 0 | 0 |
| 02/12/2025 |
5.18
|
4,021,700 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
| 01/12/2025 |
5.11
|
3,896,700 | 4.79 | 5.11 | 4.78 | 0 | 0 | 0 |
| 28/11/2025 |
4.78
|
1,299,000 | 4.76 | 4.84 | 4.72 | 0 | 0 | 0 |
| 27/11/2025 |
4.75
|
2,436,500 | 4.67 | 4.85 | 4.62 | 0 | 0 | 0 |
| 26/11/2025 |
4.65
|
391,700 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
1,122,600 | 4.62 | 4.72 | 4.59 | 0 | 0 | 0 |
| 24/11/2025 |
4.69
|
415,400 | 4.71 | 4.74 | 4.68 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
748,800 | 4.63 | 4.82 | 4.62 | 0 | 0 | 0 |
| 20/11/2025 |
4.67
|
504,200 | 4.68 | 4.74 | 4.60 | 0 | 0 | 0 |
| 19/11/2025 |
4.68
|
537,200 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 18/11/2025 |
4.75
|
1,185,300 | 4.66 | 4.76 | 4.65 | 0 | 0 | 0 |
| 17/11/2025 |
4.64
|
265,600 | 4.64 | 4.66 | 4.62 | 0 | 0 | 0 |
| 14/11/2025 |
4.64
|
581,200 | 4.60 | 4.67 | 4.59 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
337,300 | 4.62 | 4.63 | 4.58 | 0 | 0 | 0 |
| 12/11/2025 |
4.58
|
252,500 | 4.53 | 4.61 | 4.53 | 0 | 0 | 0 |
| 11/11/2025 |
4.50
|
324,600 | 4.49 | 4.58 | 4.47 | 0 | 0 | 0 |
| 10/11/2025 |
4.48
|
414,900 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 07/11/2025 |
4.55
|
557,000 | 4.64 | 4.69 | 4.55 | 0 | 0 | 0 |
| 06/11/2025 |
4.64
|
344,600 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
| 05/11/2025 |
4.63
|
363,700 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 04/11/2025 |
4.72
|
590,100 | 4.71 | 4.75 | 4.60 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
1,635,500 | 4.72 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
957,000 | 4.60 | 4.77 | 4.60 | 0 | 0 | 0 |
| 30/10/2025 |
4.62
|
590,200 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
| 29/10/2025 |
4.62
|
1,204,500 | 4.54 | 4.69 | 4.45 | 0 | 0 | 0 |
| 28/10/2025 |
4.43
|
234,000 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 |
| 27/10/2025 |
4.41
|
335,800 | 4.42 | 4.45 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
4.43
|
238,800 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
| 23/10/2025 |
4.51
|
526,900 | 4.50 | 4.55 | 4.42 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
666,100 | 4.40 | 4.50 | 4.36 | 0 | 0 | 0 |
| 21/10/2025 |
4.39
|
1,066,500 | 4.30 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/10/2025 |
4.30
|
1,692,400 | 4.51 | 4.60 | 4.23 | 0 | 0 | 0 |