| 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) |
-0.36 | -6.96% | 18,634,700 | -2,501,100 | -12.9 |
4.72
5.40
4.92
|
|
2 tháng
(2026-01-12) |
0.18 | 3.89% | 63,116,300 | -4,230,000 | -21.7 |
4.63
5.40
4.92
|
|
3 tháng
(2025-12-15) |
0.30 | 6.65% | 87,357,500 | -4,877,300 | -24.8 |
4.51
5.40
4.92
|
|
6 tháng
(2025-09-15) |
-0.59 | -10.93% | 183,954,400 | -994,100 | -6.2 |
4.49
5.40
4.92
|
|
12 tháng
(2025-03-18) |
0.27 | 5.95% | 621,346,100 | 170,700 | -4.8 |
3.46
6.15
4.92
|
|
24 tháng
(2024-03-25) |
-3.20 | -39.95% | 1,360,172,400 | 732,400 | -2.7 |
3.46
8.30
4.92
|
|
36 tháng
(2023-03-29) |
0.71 | 17.32% | 2,243,875,900 | 1,103,090 | -3.6 |
3.46
8.30
4.92
|
|
60 tháng
(2021-04-08) |
-26.10 | -84.44% | 3,438,698,000 | -38,628,492 | -455.4 |
3.46
40
4.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
4.92
|
353,200 | 4.81 | 4.94 | 4.80 | 10,100 | 42,100 | -0.2 |
| 12/03/2026 |
4.81
|
613,500 | 4.93 | 4.93 | 4.80 | 80,600 | 78,900 | 0.0 |
| 11/03/2026 |
4.97
|
721,900 | 4.80 | 5 | 4.75 | 0 | 87,200 | -0.4 |
| 10/03/2026 |
4.72
|
1,433,000 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
| 09/03/2026 |
4.84
|
761,700 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
670,000 | 5.35 | 5.35 | 5.10 | 9,700 | 234,400 | -1.2 |
| 05/03/2026 |
5.31
|
1,154,100 | 5.35 | 5.36 | 5.10 | 5,000 | 404,200 | -2.1 |
| 04/03/2026 |
5.40
|
2,942,400 | 5.14 | 5.40 | 4.88 | 3,300 | 701,700 | -3.6 |
| 03/03/2026 |
5.12
|
1,796,100 | 5.09 | 5.12 | 5.05 | 0 | 489,100 | -2.5 |
| 02/03/2026 |
5.05
|
2,070,900 | 5.15 | 5.16 | 5.03 | 30,300 | 168,500 | -0.7 |
| 27/02/2026 |
5.27
|
909,200 | 5.44 | 5.44 | 5.24 | 4,200 | 280,200 | -1.5 |
| 26/02/2026 |
5.40
|
1,182,300 | 5.32 | 5.47 | 5.32 | 7,300 | 129,700 | -0.7 |
| 25/02/2026 |
5.31
|
1,593,400 | 5.29 | 5.32 | 5.22 | 10,400 | 93,300 | -0.4 |
| 24/02/2026 |
5.22
|
1,045,000 | 5.21 | 5.30 | 5.16 | 32,900 | 70,600 | -0.2 |
| 23/02/2026 |
5.21
|
542,400 | 5.26 | 5.26 | 5.13 | 39,600 | 14,500 | 0.1 |
| 13/02/2026 |
5.12
|
292,900 | 5.11 | 5.20 | 5.11 | 19,700 | 0 | 0.1 |
| 12/02/2026 |
5.11
|
429,000 | 5.18 | 5.21 | 5.11 | 9,100 | 39,500 | -0.2 |
| 11/02/2026 |
5.17
|
476,900 | 5.11 | 5.20 | 5.11 | 58,100 | 19,500 | 0.2 |
| 10/02/2026 |
5.12
|
1,113,400 | 5.12 | 5.17 | 5.11 | 43,600 | 0 | 0.2 |
| 09/02/2026 |
5.12
|
1,430,600 | 5.12 | 5.20 | 5.12 | 118,000 | 74,300 | 0.2 |
| 06/02/2026 |
5.10
|
1,238,300 | 5.20 | 5.20 | 5.10 | 118,000 | 74,300 | 0.2 |
| 05/02/2026 |
5.20
|
883,200 | 5.29 | 5.33 | 5.20 | 125,900 | 2,800 | 0.6 |
| 04/02/2026 |
5.29
|
1,232,300 | 5.41 | 5.41 | 5.28 | 209,700 | 1,700 | 1.1 |
| 03/02/2026 |
5.36
|
1,533,200 | 5.40 | 5.48 | 5.34 | 30,300 | 168,500 | -0.7 |
| 02/02/2026 |
5.39
|
1,875,100 | 5.49 | 5.54 | 5.34 | 108,700 | 437,800 | -1.8 |
| 30/01/2026 |
5.31
|
1,785,800 | 5.24 | 5.33 | 5.24 | 147,500 | 145,100 | 0.0 |
| 29/01/2026 |
5.29
|
1,748,100 | 5.29 | 5.31 | 5.22 | 62,900 | 36,900 | 0.1 |
| 28/01/2026 |
5.23
|
1,246,300 | 5.27 | 5.34 | 5.20 | 76,700 | 200,300 | -0.6 |
| 27/01/2026 |
5.27
|
3,656,500 | 5.11 | 5.37 | 5.11 | 160,500 | 49,900 | 0.6 |
| 26/01/2026 |
5.10
|
4,792,100 | 5.22 | 5.35 | 5.10 | 170,400 | 555,000 | -2.0 |
| 23/01/2026 |
5.21
|
2,805,600 | 5.27 | 5.33 | 5.14 | 182,400 | 76,400 | 0.6 |
| 22/01/2026 |
5.15
|
1,802,800 | 5.32 | 5.33 | 5.15 | 232,500 | 567,500 | -1.8 |
| 21/01/2026 |
5.25
|
3,273,600 | 4.95 | 5.30 | 4.95 | 246,200 | 96,000 | 0.8 |
| 20/01/2026 |
5
|
4,000,300 | 4.93 | 5.15 | 4.79 | 534,000 | 1,716,500 | -5.9 |
| 19/01/2026 |
4.92
|
1,393,900 | 4.86 | 4.96 | 4.86 | 60,900 | 119,000 | -0.3 |
| 16/01/2026 |
4.83
|
1,713,200 | 4.92 | 4.92 | 4.79 | 91,300 | 374,200 | -1.4 |
| 15/01/2026 |
4.86
|
1,396,700 | 4.80 | 4.86 | 4.77 | 36,700 | 72,900 | -0.2 |
| 14/01/2026 |
4.76
|
2,549,100 | 4.73 | 4.85 | 4.73 | 507,100 | 183,500 | 1.6 |
| 13/01/2026 |
4.70
|
1,350,700 | 4.65 | 4.76 | 4.65 | 320,400 | 0 | 1.5 |
| 12/01/2026 |
4.63
|
1,660,800 | 4.60 | 4.69 | 4.55 | 69,400 | 429,400 | -1.7 |
| 09/01/2026 |
4.59
|
2,168,200 | 4.80 | 4.80 | 4.59 | 1,000 | 497,800 | -2.3 |
| 08/01/2026 |
4.80
|
1,753,000 | 4.76 | 4.85 | 4.76 | 159,700 | 678,200 | -2.5 |
| 07/01/2026 |
4.82
|
1,411,300 | 4.75 | 4.87 | 4.75 | 58,600 | 3,000 | 0.3 |
| 06/01/2026 |
4.75
|
2,170,400 | 4.83 | 4.85 | 4.74 | 106,100 | 841,500 | -3.5 |
| 05/01/2026 |
4.83
|
1,010,800 | 4.80 | 4.92 | 4.79 | 205,600 | 105,600 | 0.5 |
| 31/12/2025 |
4.80
|
1,718,500 | 4.82 | 4.90 | 4.80 | 165,300 | 25,800 | 0.7 |
| 30/12/2025 |
4.83
|
1,623,300 | 4.74 | 4.90 | 4.74 | 279,800 | 123,600 | 0.8 |
| 29/12/2025 |
4.73
|
515,500 | 4.75 | 4.75 | 4.71 | 129,600 | 20,900 | 0.5 |
| 26/12/2025 |
4.72
|
1,747,300 | 4.72 | 4.73 | 4.65 | 148,700 | 380,200 | -1.1 |
| 25/12/2025 |
4.76
|
1,201,600 | 4.79 | 4.80 | 4.74 | 63,100 | 68,800 | -0.0 |
| 24/12/2025 |
4.76
|
648,800 | 4.81 | 4.81 | 4.75 | 84,200 | 32,100 | 0.2 |
| 23/12/2025 |
4.81
|
1,496,500 | 4.82 | 4.82 | 4.75 | 145,400 | 80,700 | 0.3 |
| 22/12/2025 |
4.81
|
1,290,500 | 4.82 | 4.83 | 4.78 | 233,600 | 0 | 1.1 |
| 19/12/2025 |
4.80
|
885,400 | 4.76 | 4.80 | 4.72 | 70,800 | 42,300 | 0.1 |
| 18/12/2025 |
4.77
|
1,085,500 | 4.66 | 4.77 | 4.64 | 224,900 | 0 | 1.1 |
| 17/12/2025 |
4.67
|
607,400 | 4.67 | 4.67 | 4.63 | 156,800 | 17,700 | 0.6 |
| 16/12/2025 |
4.63
|
1,283,800 | 4.52 | 4.64 | 4.50 | 201,500 | 84,600 | 0.5 |
| 15/12/2025 |
4.51
|
1,623,400 | 4.60 | 4.63 | 4.51 | 78,500 | 157,700 | -0.4 |
| 12/12/2025 |
4.60
|
2,275,400 | 4.79 | 4.79 | 4.50 | 0 | 360,700 | -1.7 |
| 11/12/2025 |
4.76
|
1,415,900 | 4.73 | 4.85 | 4.72 | 169,000 | 59,600 | 0.5 |
| 10/12/2025 |
4.72
|
1,041,100 | 4.82 | 4.82 | 4.72 | 7,800 | 114,500 | -0.5 |
| 09/12/2025 |
4.80
|
2,321,000 | 4.86 | 4.88 | 4.73 | 213,000 | 334,400 | -0.6 |
| 08/12/2025 |
4.80
|
2,647,600 | 4.67 | 4.86 | 4.67 | 188,300 | 276,900 | -0.4 |
| 05/12/2025 |
4.65
|
1,353,700 | 4.69 | 4.70 | 4.64 | 57,800 | 41,200 | 0.1 |
| 04/12/2025 |
4.65
|
1,559,600 | 4.59 | 4.68 | 4.59 | 232,500 | 0 | 1.1 |
| 03/12/2025 |
4.57
|
1,577,200 | 4.52 | 4.59 | 4.50 | 187,800 | 38,300 | 0.7 |
| 02/12/2025 |
4.51
|
1,251,500 | 4.58 | 4.58 | 4.46 | 1,200 | 240,100 | -1.1 |
| 01/12/2025 |
4.53
|
1,203,200 | 4.60 | 4.60 | 4.50 | 53,300 | 34,300 | 0.1 |
| 28/11/2025 |
4.53
|
1,204,600 | 4.57 | 4.63 | 4.52 | 10,600 | 44,400 | -0.2 |
| 27/11/2025 |
4.60
|
581,300 | 4.62 | 4.62 | 4.57 | 5,800 | 1,400 | 0.0 |
| 26/11/2025 |
4.60
|
757,400 | 4.59 | 4.62 | 4.56 | 88,200 | 67,600 | 0.1 |
| 25/11/2025 |
4.52
|
1,435,600 | 4.71 | 4.73 | 4.52 | 74,600 | 115,500 | -0.2 |
| 24/11/2025 |
4.65
|
969,200 | 4.74 | 4.80 | 4.65 | 0 | 79,300 | -0.4 |
| 21/11/2025 |
4.74
|
3,051,800 | 4.62 | 4.81 | 4.60 | 162,100 | 203,000 | -0.2 |
| 20/11/2025 |
4.62
|
541,400 | 4.65 | 4.66 | 4.60 | 0 | 43,600 | -0.2 |
| 19/11/2025 |
4.61
|
942,800 | 4.69 | 4.70 | 4.60 | 0 | 178,600 | -0.8 |
| 18/11/2025 |
4.66
|
2,082,500 | 4.73 | 4.79 | 4.65 | 128,300 | 66,400 | 0.3 |
| 17/11/2025 |
4.65
|
879,700 | 4.62 | 4.74 | 4.62 | 59,500 | 16,700 | 0.2 |
| 14/11/2025 |
4.62
|
1,260,100 | 4.59 | 4.68 | 4.59 | 147,800 | 55,900 | 0.4 |
| 13/11/2025 |
4.59
|
791,200 | 4.68 | 4.69 | 4.58 | 45,800 | 37,700 | 0.0 |
| 12/11/2025 |
4.66
|
1,188,900 | 4.57 | 4.70 | 4.55 | 126,900 | 6,400 | 0.6 |
| 11/11/2025 |
4.56
|
611,300 | 4.60 | 4.61 | 4.53 | 0 | 32,500 | -0.1 |
| 10/11/2025 |
4.57
|
594,800 | 4.45 | 4.62 | 4.45 | 43,000 | 25,000 | 0.1 |
| 07/11/2025 |
4.56
|
760,300 | 4.80 | 4.80 | 4.56 | 30,600 | 109,600 | -0.4 |
| 06/11/2025 |
4.80
|
570,600 | 4.80 | 4.87 | 4.74 | 21,100 | 57,100 | -0.2 |
| 05/11/2025 |
4.79
|
477,100 | 4.87 | 4.87 | 4.79 | 0 | 98,200 | -0.5 |
| 04/11/2025 |
4.85
|
1,110,700 | 4.80 | 4.87 | 4.68 | 175,000 | 211,400 | -0.2 |
| 03/11/2025 |
4.76
|
1,133,300 | 4.91 | 5 | 4.76 | 262,000 | 127,100 | 0.7 |
| 31/10/2025 |
4.91
|
879,600 | 5 | 5 | 4.91 | 41,500 | 89,300 | -0.2 |
| 30/10/2025 |
4.98
|
1,924,600 | 4.95 | 5.03 | 4.89 | 666,200 | 89,400 | 2.9 |
| 29/10/2025 |
4.90
|
1,200,000 | 4.89 | 4.95 | 4.85 | 18,900 | 62,500 | -0.2 |
| 28/10/2025 |
4.89
|
1,873,900 | 4.70 | 4.89 | 4.60 | 925,200 | 106,700 | 3.9 |
| 27/10/2025 |
4.70
|
757,900 | 4.73 | 4.73 | 4.65 | 0 | 82,100 | -0.4 |
| 24/10/2025 |
4.65
|
2,864,900 | 4.60 | 4.74 | 4.49 | 1,224,000 | 148,600 | 5.1 |
| 23/10/2025 |
4.60
|
812,700 | 4.68 | 4.69 | 4.60 | 70,000 | 84,600 | -0.1 |
| 22/10/2025 |
4.65
|
1,904,300 | 4.55 | 4.70 | 4.44 | 459,600 | 71,900 | 1.8 |
| 21/10/2025 |
4.49
|
2,989,800 | 4.48 | 4.69 | 4.43 | 294,000 | 307,800 | -0.1 |
| 20/10/2025 |
4.61
|
3,063,100 | 4.84 | 5 | 4.61 | 898,700 | 41,300 | 4.2 |
| 17/10/2025 |
4.95
|
1,127,800 | 5.01 | 5.03 | 4.95 | 208,500 | 41,800 | 0.8 |
| 16/10/2025 |
5.01
|
2,296,100 | 4.85 | 5.03 | 4.85 | 521,500 | 79,300 | 2.2 |