| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-08) |
-0.20 | -5% | 6,268,900 | 2,200 | 0 |
3.80
4.10
3.80
|
|
2 tháng
(2026-03-09) |
0.10 | 2.70% | 18,977,000 | 13,900 | -0.1 |
3.70
4.10
3.80
|
|
3 tháng
(2026-02-09) |
-0.40 | -9.52% | 26,414,500 | 12,900 | -0.0 |
3.70
4.50
3.80
|
|
6 tháng
(2025-11-10) |
-1.60 | -29.63% | 61,476,700 | -114,700 | -0.5 |
3.70
5.70
3.80
|
|
12 tháng
(2025-05-13) |
-1.10 | -22.45% | 330,897,900 | -342,495 | -1.3 |
3.70
8.40
3.80
|
|
24 tháng
(2024-05-20) |
-2.80 | -42.42% | 624,791,220 | -400,044 | -3.2 |
3.60
8.40
3.80
|
|
36 tháng
(2023-05-24) |
-10.60 | -73.61% | 1,220,161,889 | -688,245 | -8.8 |
3.60
15.30
3.80
|
|
60 tháng
(2021-06-03) |
-4.39 | -53.62% | 2,119,705,988 | -1,446,924 | -48.2 |
3.60
42.38
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/05/2026 |
3.80
|
112,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/05/2026 |
3.80
|
319,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/05/2026 |
3.90
|
342,300 | 3.80 | 3.90 | 3.80 | 1,500 | 0 | 0 |
| 05/05/2026 |
3.80
|
271,400 | 3.80 | 3.90 | 3.70 | 500 | 0 | 0 |
| 04/05/2026 |
3.80
|
98,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/04/2026 |
3.80
|
395,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2026 |
3.90
|
136,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2026 |
3.80
|
125,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2026 |
3.90
|
791,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/04/2026 |
4
|
187,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/04/2026 |
3.90
|
299,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/04/2026 |
4
|
201,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2026 |
4
|
85,200 | 4 | 4 | 3.90 | 200 | 0 | 0 |
| 16/04/2026 |
4
|
133,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2026 |
4
|
294,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/04/2026 |
4
|
652,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/04/2026 |
3.90
|
404,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.10
|
354,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/04/2026 |
4
|
380,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/04/2026 |
4
|
795,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/04/2026 |
3.90
|
133,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | -0.1 |
| 06/04/2026 |
3.90
|
186,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/04/2026 |
3.90
|
644,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/04/2026 |
4
|
440,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2026 |
4
|
784,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/03/2026 |
4
|
195,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/03/2026 |
4
|
888,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2026 |
4.10
|
1,312,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2026 |
3.80
|
187,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/03/2026 |
3.90
|
812,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2026 |
4
|
811,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/03/2026 |
3.80
|
406,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 20/03/2026 |
4
|
363,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/03/2026 |
3.90
|
306,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
4
|
496,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/03/2026 |
4
|
221,500 | 4.10 | 4.10 | 3.90 | 0 | 41,400 | -0.2 |
| 16/03/2026 |
4
|
800,800 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/03/2026 |
3.90
|
233,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.90
|
287,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/03/2026 |
3.90
|
271,000 | 3.80 | 3.90 | 3.70 | 52,900 | 0 | 0.2 |
| 10/03/2026 |
3.80
|
876,400 | 3.80 | 3.90 | 3.60 | 100 | 0 | 0.0 |
| 09/03/2026 |
3.70
|
2,047,000 | 4 | 4 | 3.70 | 100 | 0 | 0.0 |
| 06/03/2026 |
4.10
|
243,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/03/2026 |
4.20
|
634,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/03/2026 |
4.10
|
1,061,100 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/03/2026 |
4
|
465,200 | 4 | 4.10 | 4 | 0 | 71,600 | -0.3 |
| 02/03/2026 |
4
|
1,124,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4.20
|
380,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2026 |
4.30
|
172,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
486,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.30
|
303,500 | 4.50 | 4.50 | 4.30 | 70,600 | 0 | 0.3 |
| 23/02/2026 |
4.50
|
1,131,200 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 13/02/2026 |
4.20
|
306,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/02/2026 |
4.30
|
287,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/02/2026 |
4.30
|
211,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 10/02/2026 |
4.20
|
344,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/02/2026 |
4.20
|
283,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2026 |
4.30
|
662,300 | 4.40 | 4.40 | 4.30 | 0 | 17,700 | -0.1 |
| 05/02/2026 |
4.40
|
966,600 | 4.50 | 4.60 | 4.30 | 0 | 17,700 | -0.1 |
| 04/02/2026 |
4.50
|
477,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/02/2026 |
4.50
|
163,600 | 4.60 | 4.60 | 4.50 | 0 | 56,900 | -0.3 |
| 02/02/2026 |
4.50
|
816,100 | 4.50 | 4.60 | 4.40 | 0 | 56,900 | -0.3 |
| 30/01/2026 |
4.50
|
603,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/01/2026 |
4.50
|
425,800 | 4.50 | 4.60 | 4.40 | 0 | 2,500 | -0.0 |
| 28/01/2026 |
4.50
|
446,900 | 4.60 | 4.70 | 4.50 | 100 | 0 | 0.0 |
| 27/01/2026 |
4.60
|
321,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
630,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
346,300 | 4.90 | 4.90 | 4.70 | 59,400 | 5,900 | 0.3 |
| 22/01/2026 |
4.90
|
1,388,300 | 4.60 | 4.90 | 4.60 | 0 | 17,600 | -0.1 |
| 21/01/2026 |
4.60
|
460,400 | 4.70 | 4.80 | 4.60 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
4.70
|
377,700 | 4.70 | 4.80 | 4.70 | 4,000 | 0 | 0.0 |
| 19/01/2026 |
4.70
|
540,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
470,700 | 4.70 | 4.80 | 4.70 | 5,000 | 32,700 | -0.1 |
| 15/01/2026 |
4.70
|
682,600 | 4.90 | 4.90 | 4.70 | 0 | 5,400 | -0.0 |
| 14/01/2026 |
4.80
|
520,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
459,100 | 4.90 | 4.90 | 4.80 | 0 | 12,100 | -0.1 |
| 12/01/2026 |
4.90
|
770,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.70
|
997,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
537,600 | 4.90 | 5 | 4.80 | 0 | 2,500 | -0.0 |
| 07/01/2026 |
4.90
|
275,900 | 4.90 | 5 | 4.90 | 0 | 1,100 | -0.0 |
| 06/01/2026 |
4.80
|
449,800 | 4.80 | 5 | 4.80 | 0 | 20,000 | -0.1 |
| 05/01/2026 |
4.90
|
533,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
259,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5
|
552,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/12/2025 |
5.10
|
364,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/12/2025 |
5.10
|
889,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/12/2025 |
5.10
|
635,800 | 5.30 | 5.40 | 5.10 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
5.30
|
1,966,600 | 5 | 5.50 | 5 | 68,900 | 0 | 0.4 |
| 23/12/2025 |
5.10
|
380,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
382,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
401,300 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 18/12/2025 |
5.10
|
188,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2025 |
5
|
289,000 | 5.10 | 5.10 | 5 | 0 | 2,600 | -0.0 |
| 16/12/2025 |
5.10
|
576,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/12/2025 |
5
|
576,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/12/2025 |
5
|
855,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 11/12/2025 |
5.20
|
428,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/12/2025 |
5.20
|
338,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/12/2025 |
5.10
|
843,100 | 5.30 | 5.30 | 5.10 | 0 | 75,100 | -0.4 |
| 08/12/2025 |
5.20
|
435,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |