| 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) |
-0.10 | -2.44% | 276,700 | 0 | 0 |
3.90
4.70
4
|
|
2 tháng
(2026-01-16) |
-0.20 | -4.76% | 387,500 | 0 | 0 |
3.90
4.70
4
|
|
3 tháng
(2025-12-17) |
-0.30 | -6.98% | 430,000 | 0 | 0 |
3.90
4.70
4
|
|
6 tháng
(2025-09-18) |
-0.60 | -13.12% | 675,400 | 0 | 0 |
3.90
5.10
4
|
|
12 tháng
(2025-03-24) |
-1.39 | -25.76% | 6,529,000 | -6,500 | -0.0 |
3.90
6.86
4
|
|
24 tháng
(2024-03-27) |
0.37 | 10.21% | 14,466,467 | -132,100 | -0.8 |
3.44
6.86
4
|
|
36 tháng
(2023-04-03) |
1.39 | 53.22% | 21,295,968 | -132,100 | -0.8 |
2.52
6.86
4
|
|
60 tháng
(2021-04-12) |
-1.06 | -20.97% | 36,048,440 | -9,500 | 0.4 |
2.24
9.32
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
4
|
9,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/03/2026 |
4
|
7,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/03/2026 |
4
|
13,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.10
|
11,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2026 |
4.30
|
6,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/03/2026 |
4
|
5,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/03/2026 |
4
|
7,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/03/2026 |
3.90
|
40,900 | 4.60 | 4.80 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.30
|
26,200 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 05/03/2026 |
4.70
|
18,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 04/03/2026 |
4.70
|
101,000 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 03/03/2026 |
4.40
|
29,700 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/03/2026 |
4.10
|
5,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/02/2026 |
4
|
8,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2026 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/02/2026 |
4.10
|
800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/02/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/02/2026 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/02/2026 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/02/2026 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
3.90
|
9,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/02/2026 |
3.90
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
4
|
4,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/02/2026 |
4.10
|
2,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.10
|
6,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.30
|
10,500 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
3.90
|
24,200 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 27/01/2026 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.10
|
3,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
2,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/01/2026 |
4.10
|
17,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
6,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.10
|
600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/01/2026 |
4.20
|
4,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/01/2026 |
4.20
|
5,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2026 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.20
|
3,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/01/2026 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2026 |
4.40
|
3,600 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 09/01/2026 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/01/2026 |
4.50
|
10,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/01/2026 |
4.60
|
13,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 06/01/2026 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/01/2026 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/12/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/12/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/12/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/12/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/12/2025 |
4.10
|
1,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/12/2025 |
4.10
|
3,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/12/2025 |
4.30
|
2,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/12/2025 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/12/2025 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/12/2025 |
4.40
|
700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/12/2025 |
4.30
|
700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.40
|
21,900 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 15/12/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2025 |
4.30
|
1,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
2,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/12/2025 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/12/2025 |
4.40
|
2,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/12/2025 |
4.50
|
2,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/12/2025 |
4.60
|
200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/12/2025 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/12/2025 |
4.30
|
7,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.40
|
9,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/11/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/11/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/11/2025 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/11/2025 |
4.50
|
200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/11/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.70
|
3,300 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/11/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/11/2025 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/11/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/11/2025 |
4.60
|
3,600 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/11/2025 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/10/2025 |
4.40
|
2,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.70
|
2,100 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/10/2025 |
4.20
|
4,900 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
6,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/10/2025 |
4.50
|
4,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |