| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.13 | -3.25% | 2,718,500 | 9,200 | 0 |
3.60
4
3.80
|
|
2 tháng
(2026-04-13) |
-0.41 | -9.58% | 5,194,300 | -15,300 | 0 |
3.60
4.32
3.80
|
|
3 tháng
(2026-03-16) |
-0.63 | -14% | 8,269,800 | -461,500 | -2.0 |
3.60
4.65
3.80
|
|
6 tháng
(2025-12-15) |
-2.61 | -40.28% | 18,785,500 | -935,600 | -4.7 |
3.60
6.93
3.80
|
|
12 tháng
(2025-06-17) |
-1.43 | -26.98% | 88,346,100 | -1,629,200 | -7.5 |
3.60
9
3.80
|
|
24 tháng
(2024-06-24) |
0.33 | 9.32% | 205,424,300 | -1,121,005 | -3.9 |
2.97
9
3.80
|
|
36 tháng
(2023-06-28) |
-0.18 | -4.44% | 367,681,200 | -389,905 | -1.4 |
2.95
9
3.80
|
|
60 tháng
(2021-07-08) |
0.22 | 6.03% | 1,487,299,400 | -14,005,610 | -74.7 |
2.31
13.45
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
3.80
|
75,200 | 3.88 | 3.95 | 3.80 | 1,200 | 300 | 0 |
| 11/06/2026 |
3.87
|
80,400 | 3.86 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/06/2026 |
3.85
|
121,000 | 3.75 | 4 | 3.75 | 1,500 | 1,300 | 0 |
| 09/06/2026 |
3.75
|
73,200 | 3.73 | 3.79 | 3.72 | 0 | 0 | 0 |
| 08/06/2026 |
3.73
|
57,100 | 3.86 | 3.86 | 3.73 | 900 | 0 | 0 |
| 05/06/2026 |
3.79
|
64,100 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 |
| 04/06/2026 |
3.76
|
130,200 | 3.80 | 3.96 | 3.75 | 2,900 | 10,300 | 0 |
| 03/06/2026 |
3.98
|
385,700 | 4.21 | 4.21 | 3.76 | 2,500 | 100 | 0 |
| 02/06/2026 |
3.98
|
179,000 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
| 01/06/2026 |
3.72
|
240,200 | 3.60 | 3.75 | 3.53 | 12,300 | 0 | 0 |
| 29/05/2026 |
3.60
|
137,400 | 3.69 | 3.69 | 3.60 | 700 | 6,700 | 0 |
| 28/05/2026 |
3.68
|
151,900 | 3.69 | 3.71 | 3.66 | 0 | 1,000 | 0 |
| 27/05/2026 |
3.70
|
63,400 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 |
| 26/05/2026 |
3.71
|
123,300 | 3.74 | 3.76 | 3.70 | 2,000 | 5,700 | 0 |
| 25/05/2026 |
3.73
|
43,500 | 3.81 | 3.81 | 3.73 | 800 | 7,500 | 0 |
| 22/05/2026 |
3.78
|
75,200 | 3.80 | 3.84 | 3.78 | 5,200 | 0 | 0 |
| 21/05/2026 |
3.80
|
85,300 | 3.81 | 3.89 | 3.79 | 2,500 | 0 | 0 |
| 20/05/2026 |
3.80
|
169,400 | 3.80 | 3.87 | 3.78 | 13,200 | 0 | 0 |
| 19/05/2026 |
3.90
|
73,500 | 3.94 | 3.94 | 3.86 | 0 | 1,500 | 0 |
| 18/05/2026 |
3.90
|
51,800 | 3.90 | 3.96 | 3.88 | 0 | 1,900 | 0 |
| 15/05/2026 |
3.90
|
203,300 | 3.99 | 4 | 3.86 | 1,500 | 0 | 0 |
| 14/05/2026 |
3.90
|
109,600 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
100,000 | 3.94 | 4.05 | 3.94 | 1,900 | 2,700 | 0 |
| 12/05/2026 |
3.92
|
177,600 | 3.90 | 3.93 | 3.86 | 0 | 100 | 0 |
| 11/05/2026 |
3.83
|
99,100 | 3.90 | 3.98 | 3.83 | 2,700 | 3,800 | 0 |
| 08/05/2026 |
3.80
|
94,100 | 4.04 | 4.08 | 3.80 | 0 | 9,100 | 0 |
| 07/05/2026 |
4.04
|
25,300 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
| 06/05/2026 |
4.03
|
197,800 | 4.01 | 4.09 | 3.95 | 0 | 1,100 | 0 |
| 05/05/2026 |
3.99
|
396,200 | 4.25 | 4.25 | 3.93 | 14,500 | 0 | 0 |
| 04/05/2026 |
4.22
|
30,700 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
| 29/04/2026 |
4.17
|
196,900 | 4.22 | 4.27 | 4.17 | 1,100 | 0 | 0 |
| 28/04/2026 |
4.22
|
53,000 | 4.29 | 4.29 | 4.20 | 1,200 | 4,800 | 0 |
| 24/04/2026 |
4.21
|
70,000 | 4.28 | 4.29 | 4.20 | 1,600 | 2,300 | 0 |
| 23/04/2026 |
4.28
|
109,800 | 4.33 | 4.33 | 4.23 | 2,000 | 3,200 | 0 |
| 22/04/2026 |
4.25
|
141,900 | 4.30 | 4.30 | 4.25 | 100 | 1,000 | 0 |
| 21/04/2026 |
4.30
|
127,700 | 4.28 | 4.35 | 4.26 | 200 | 0 | 0 |
| 20/04/2026 |
4.28
|
132,900 | 4.28 | 4.32 | 4.23 | 1,300 | 24,000 | 0 |
| 17/04/2026 |
4.28
|
116,600 | 4.27 | 4.33 | 4.25 | 800 | 2,500 | 0 |
| 16/04/2026 |
4.31
|
90,600 | 4.28 | 4.32 | 4.27 | 200 | 0 | 0 |
| 15/04/2026 |
4.32
|
191,800 | 4.39 | 4.39 | 4.30 | 400 | 5,200 | 0 |
| 14/04/2026 |
4.32
|
79,200 | 4.28 | 4.39 | 4.28 | 600 | 1,600 | 0 |
| 13/04/2026 |
4.28
|
144,600 | 4.35 | 4.37 | 4.24 | 9,100 | 1,600 | 0 |
| 10/04/2026 |
4.35
|
78,800 | 4.38 | 4.41 | 4.35 | 3,000 | 14,000 | 0 |
| 09/04/2026 |
4.38
|
89,100 | 4.44 | 4.45 | 4.30 | 2,000 | 0 | 0 |
| 08/04/2026 |
4.45
|
124,100 | 4.46 | 4.46 | 4.30 | 8,200 | 0 | 0 |
| 07/04/2026 |
4.27
|
114,200 | 4.28 | 4.35 | 4.24 | 300 | 0 | 0.0 |
| 06/04/2026 |
4.28
|
129,300 | 4.28 | 4.39 | 4.28 | 1,700 | 15,400 | -0.1 |
| 03/04/2026 |
4.28
|
99,500 | 4.40 | 4.40 | 4.25 | 300 | 7,300 | -0.0 |
| 02/04/2026 |
4.40
|
77,800 | 4.42 | 4.42 | 4.33 | 600 | 1,800 | -0.0 |
| 01/04/2026 |
4.24
|
875,400 | 4.26 | 4.55 | 4.24 | 400 | 8,500 | -0.0 |
| 31/03/2026 |
4.50
|
91,600 | 4.56 | 4.59 | 4.50 | 12,900 | 0 | 0.1 |
| 30/03/2026 |
4.55
|
41,300 | 4.60 | 4.60 | 4.50 | 5,000 | 6,700 | -0.0 |
| 27/03/2026 |
4.61
|
88,500 | 4.63 | 4.63 | 4.53 | 5,000 | 6,700 | -0.0 |
| 26/03/2026 |
4.50
|
151,800 | 4.64 | 4.64 | 4.50 | 0 | 10,000 | -0.0 |
| 25/03/2026 |
4.65
|
119,100 | 4.60 | 4.65 | 4.59 | 16,700 | 0 | 0.1 |
| 24/03/2026 |
4.59
|
146,200 | 4.40 | 4.60 | 4.30 | 600 | 9,400 | -0.0 |
| 23/03/2026 |
4.40
|
130,700 | 4.40 | 4.40 | 4.17 | 600 | 9,400 | -0.0 |
| 20/03/2026 |
4.32
|
94,800 | 4.38 | 4.39 | 4.31 | 0 | 4,400 | -0.0 |
| 19/03/2026 |
4.41
|
31,100 | 4.49 | 4.49 | 4.41 | 8,900 | 145,900 | -0.6 |
| 18/03/2026 |
4.42
|
188,700 | 4.49 | 4.55 | 4.30 | 600 | 23,500 | -0.1 |
| 17/03/2026 |
4.49
|
102,300 | 4.50 | 4.60 | 4.48 | 4,000 | 231,900 | -1.0 |
| 16/03/2026 |
4.50
|
301,200 | 4.50 | 4.66 | 4.40 | 1,700 | 23,800 | -0.1 |
| 13/03/2026 |
4.66
|
177,500 | 4.50 | 4.66 | 4.40 | 1,700 | 23,800 | -0.1 |
| 12/03/2026 |
4.55
|
443,100 | 4.56 | 4.60 | 4.46 | 0 | 0 | 0 |
| 11/03/2026 |
4.50
|
197,800 | 4.46 | 4.56 | 4.40 | 0 | 50,300 | -0.2 |
| 10/03/2026 |
4.31
|
720,300 | 4.32 | 4.89 | 4.31 | 800 | 0 | 0.0 |
| 09/03/2026 |
4.63
|
186,800 | 4.90 | 4.90 | 4.63 | 800 | 0 | 0.0 |
| 06/03/2026 |
4.97
|
413,200 | 5.10 | 5.13 | 4.96 | 200 | 30,200 | -0.1 |
| 05/03/2026 |
5.10
|
220,900 | 5.59 | 5.59 | 5.10 | 800 | 33,000 | -0.2 |
| 04/03/2026 |
5.31
|
271,900 | 5.54 | 5.54 | 5.15 | 300 | 7,300 | -0.0 |
| 03/03/2026 |
5.49
|
232,500 | 5.50 | 5.60 | 5.40 | 3,000 | 0 | 0.0 |
| 02/03/2026 |
5.55
|
106,100 | 5.55 | 5.60 | 5.51 | 1,300 | 8,400 | -0.0 |
| 27/02/2026 |
5.65
|
186,400 | 5.72 | 5.72 | 5.62 | 0 | 2,400 | -0.0 |
| 26/02/2026 |
5.71
|
95,100 | 5.88 | 5.88 | 5.71 | 100 | 2,000 | -0.0 |
| 25/02/2026 |
5.60
|
96,100 | 5.60 | 5.63 | 5.60 | 8,100 | 0 | 0.0 |
| 24/02/2026 |
5.60
|
45,900 | 5.60 | 5.65 | 5.56 | 2,500 | 0 | 0.0 |
| 23/02/2026 |
5.65
|
87,200 | 5.55 | 5.70 | 5.55 | 2,600 | 3,800 | -0.0 |
| 13/02/2026 |
5.52
|
77,400 | 5.62 | 5.68 | 5.46 | 0 | 0 | 0 |
| 12/02/2026 |
5.50
|
119,300 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
| 11/02/2026 |
5.53
|
68,300 | 5.50 | 5.58 | 5.46 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
19,000 | 5.52 | 5.61 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.52
|
30,600 | 5.30 | 5.60 | 5.30 | 900 | 0 | 0.0 |
| 06/02/2026 |
5.50
|
40,500 | 5.70 | 5.70 | 5.50 | 900 | 0 | 0.0 |
| 05/02/2026 |
5.60
|
56,800 | 5.65 | 5.80 | 5.60 | 200 | 11,700 | -0.1 |
| 04/02/2026 |
5.65
|
86,700 | 5.80 | 5.86 | 5.60 | 600 | 1,800 | -0.0 |
| 03/02/2026 |
5.84
|
175,300 | 5.65 | 5.90 | 5.48 | 1,300 | 8,400 | -0.0 |
| 02/02/2026 |
5.56
|
338,700 | 5.59 | 5.92 | 5.54 | 18,900 | 5,300 | 0.1 |
| 30/01/2026 |
5.93
|
133,700 | 5.82 | 6.15 | 5.82 | 0 | 30,800 | -0.2 |
| 29/01/2026 |
6.18
|
385,400 | 6.30 | 6.40 | 5.85 | 2,500 | 25,200 | -0.1 |
| 28/01/2026 |
6.29
|
579,300 | 6.45 | 6.45 | 6.22 | 100 | 22,700 | -0.1 |
| 27/01/2026 |
6.03
|
830,400 | 5.76 | 6.03 | 5.64 | 27,800 | 14,500 | 0.1 |
| 26/01/2026 |
5.64
|
96,900 | 5.64 | 5.69 | 5.50 | 7,000 | 17,100 | -0.1 |
| 23/01/2026 |
5.64
|
49,800 | 5.78 | 5.78 | 5.61 | 800 | 18,700 | -0.1 |
| 22/01/2026 |
5.67
|
51,200 | 5.60 | 5.75 | 5.60 | 300 | 17,300 | -0.1 |
| 21/01/2026 |
5.66
|
86,500 | 5.76 | 5.79 | 5.65 | 0 | 29,100 | -0.2 |
| 20/01/2026 |
5.76
|
162,000 | 5.85 | 5.85 | 5.69 | 0 | 13,200 | -0.1 |
| 19/01/2026 |
5.78
|
107,800 | 5.80 | 5.80 | 5.60 | 1,200 | 12,300 | -0.1 |
| 16/01/2026 |
5.80
|
221,000 | 5.77 | 5.85 | 5.77 | 0 | 10,500 | -0.1 |
| 15/01/2026 |
5.79
|
161,900 | 5.80 | 5.80 | 5.68 | 12,000 | 23,100 | -0.1 |
| 14/01/2026 |
5.80
|
296,900 | 5.90 | 5.90 | 5.76 | 600 | 12,000 | -0.1 |