| 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 | 0% | 64,500 | -2,300 | -0.0 |
4.50
4.50
4.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 203,400 | -2,200 | -0.0 |
4.50
4.80
4.50
|
|
3 tháng
(2025-12-15) |
0 | 0% | 343,400 | -2,200 | -0.0 |
4.40
4.80
4.50
|
|
6 tháng
(2025-09-15) |
-3.20 | -41.56% | 5,449,200 | -165,700 | -0.9 |
4.40
9
4.50
|
|
12 tháng
(2025-03-18) |
-2.60 | -36.62% | 15,677,500 | -182,000 | -1.0 |
4.40
9
4.50
|
|
24 tháng
(2024-03-25) |
-2.84 | -38.70% | 38,029,033 | 90,900 | 0.9 |
4.40
10.80
4.50
|
|
36 tháng
(2023-03-29) |
0.11 | 2.56% | 65,660,419 | 92,300 | 0.9 |
4.30
10.80
4.50
|
|
60 tháng
(2021-04-08) |
-2.84 | -38.70% | 129,189,230 | 96,400 | 0.9 |
3.97
15.19
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
4.50
|
20,000 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/03/2026 |
4.50
|
20,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/03/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/02/2026 |
4.50
|
18,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 2,300 | -0.0 |
| 13/02/2026 |
4.50
|
25,600 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/02/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
4,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/02/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/02/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/02/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/02/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/01/2026 |
4.60
|
58,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
52,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
23,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/01/2026 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 100 | 0 | 0.0 |
| 09/01/2026 |
4.50
|
72,300 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 08/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 31/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.40
|
26,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/12/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
41,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
126,800 | 5 | 5 | 4.50 | 3,100 | 0 | 0.0 |
| 11/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5
|
82,700 | 5.20 | 5.30 | 4.80 | 1,000 | 0 | 0.0 |
| 04/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
302,900 | 5.20 | 5.50 | 5.20 | 2,000 | 20,000 | -0.1 |
| 27/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
102,800 | 5.80 | 6 | 5.60 | 0 | 49,800 | -0.3 |
| 20/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
42,000 | 5.50 | 5.70 | 5.40 | 200 | 0 | 0.0 |
| 13/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
96,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
5.50
|
388,000 | 5.70 | 6 | 5.50 | 0 | 102,800 | -0.6 |
| 30/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/10/2025 |
6.10
|
82,900 | 6.50 | 6.50 | 5.90 | 5,000 | 0 | 0.0 |
| 23/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/10/2025 |
6.50
|
716,800 | 6.30 | 6.80 | 6.30 | 0 | 9,900 | -0.1 |
| 16/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |