| 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) |
0.30 | 7.14% | 1,474,600 | 0 | 0 |
4
4.60
4.60
|
|
2 tháng
(2026-01-16) |
0.10 | 2.27% | 2,988,300 | 0 | 0 |
3.90
4.60
4.60
|
|
3 tháng
(2025-12-17) |
0 | 0% | 7,429,700 | 0 | 0 |
3.90
4.80
4.60
|
|
6 tháng
(2025-09-18) |
-0.20 | -4.26% | 12,559,000 | 7,000 | 0.0 |
3.80
5.20
4.60
|
|
12 tháng
(2025-03-24) |
0.60 | 15.38% | 29,932,900 | 4,900 | 0.0 |
3.50
5.40
4.60
|
|
24 tháng
(2024-03-27) |
-2.90 | -39.19% | 68,237,984 | 8,399 | 0.0 |
3.40
7.40
4.60
|
|
36 tháng
(2023-04-03) |
0.70 | 18.42% | 129,859,435 | -33,670 | -0.3 |
3.40
9.80
4.60
|
|
60 tháng
(2021-04-27) |
-6.59 | -59.44% | 168,243,591 | 5,120 | 0.3 |
3.20
29.13
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
4.40
|
24,000 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 17/03/2026 |
4.60
|
19,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
18,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/03/2026 |
4.60
|
20,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2026 |
4.50
|
18,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.60
|
96,600 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 10/03/2026 |
4.30
|
31,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/03/2026 |
4
|
171,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.40
|
134,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/03/2026 |
4.40
|
184,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2026 |
4.20
|
69,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/03/2026 |
4.20
|
51,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/03/2026 |
4.20
|
330,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.30
|
31,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.30
|
22,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
40,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
105,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4.20
|
147,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4.20
|
24,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4.10
|
4,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
118,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/02/2026 |
4
|
140,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4.10
|
66,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
74,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
4.10
|
18,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
169,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/02/2026 |
4.10
|
30,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2026 |
4.20
|
62,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.20
|
38,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.20
|
9,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/01/2026 |
4.20
|
5,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/01/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.20
|
258,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
20,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/01/2026 |
4.20
|
95,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
94,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
113,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/01/2026 |
4.40
|
35,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/01/2026 |
4.40
|
122,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/01/2026 |
4.40
|
70,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.40
|
190,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/01/2026 |
4.50
|
179,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
4.60
|
124,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
423,000 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 08/01/2026 |
4.60
|
1,051,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
1,177,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.60
|
622,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/01/2026 |
4.40
|
489,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
18,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/12/2025 |
4.40
|
6,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2025 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/12/2025 |
4.50
|
11,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.50
|
26,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.40
|
16,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
10,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.30
|
10,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
8,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2025 |
4.50
|
4,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/12/2025 |
4.30
|
5,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/12/2025 |
4.40
|
162,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
90,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/12/2025 |
4.40
|
20,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/12/2025 |
4.60
|
2,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/12/2025 |
4.40
|
13,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.60
|
11,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2025 |
4.60
|
55,500 | 4.50 | 4.70 | 4.50 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
4.40
|
13,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
8,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
25,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
9,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
12,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
26,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
23,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
20,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
44,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/11/2025 |
4.30
|
27,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
7,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
18,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
200,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
47,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
69,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/11/2025 |
4.20
|
64,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/11/2025 |
4.20
|
12,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2025 |
4.20
|
35,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/11/2025 |
4.30
|
38,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/11/2025 |
4.10
|
23,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/11/2025 |
4.30
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.20
|
135,000 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 30/10/2025 |
4.40
|
20,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
165,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
27,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/10/2025 |
4.20
|
57,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
132,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
57,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.30
|
183,400 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
3.90
|
317,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/10/2025 |
3.80
|
114,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |