| 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 | 1.79% | 285,900 | 0 | 0 |
5.30
6
5.80
|
|
2 tháng
(2026-01-16) |
0 | 0% | 396,800 | -200 | -0.0 |
5.30
6
5.80
|
|
3 tháng
(2025-12-17) |
0 | 0% | 555,000 | -200 | -0.0 |
5.30
6
5.80
|
|
6 tháng
(2025-09-18) |
0 | 0% | 982,000 | -200 | -0.0 |
5.30
6
5.80
|
|
12 tháng
(2025-03-24) |
-0.61 | -9.67% | 2,723,800 | -200 | -0.0 |
4.76
6.50
5.80
|
|
24 tháng
(2024-03-27) |
-0.95 | -14.28% | 11,236,949 | -200 | 0.0 |
4.76
7.86
5.80
|
|
36 tháng
(2023-04-03) |
-1.50 | -20.87% | 28,704,001 | -200 | 0.0 |
4.34
15.98
5.80
|
|
60 tháng
(2021-04-12) |
-1.58 | -21.75% | 29,375,904 | 0 | 0.0 |
4.34
15.98
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
5.80
|
27,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 17/03/2026 |
5.80
|
6,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/03/2026 |
5.70
|
21,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/03/2026 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
5.70
|
21,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/03/2026 |
5.70
|
8,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/03/2026 |
5.40
|
13,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/03/2026 |
5.30
|
62,600 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
5.70
|
7,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/03/2026 |
5.90
|
8,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
87,000 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 03/03/2026 |
5.70
|
15,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.60
|
9,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/02/2026 |
5.70
|
4,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/02/2026 |
5.70
|
11,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/02/2026 |
5.60
|
5,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/02/2026 |
5.60
|
6,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/02/2026 |
5.60
|
3,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
5.60
|
1,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/02/2026 |
5.60
|
1,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/02/2026 |
5.60
|
2,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/02/2026 |
5.60
|
1,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/02/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/02/2026 |
5.60
|
1,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/02/2026 |
5.60
|
700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/02/2026 |
5.60
|
1,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
2,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2026 |
5.60
|
1,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/01/2026 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/01/2026 |
5.40
|
2,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/01/2026 |
5.50
|
5,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.50
|
1,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
38,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.40
|
13,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
13,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/01/2026 |
5.60
|
3,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
11,500 | 5.70 | 5.70 | 5.60 | 0 | 200 | -0.0 |
| 16/01/2026 |
5.70
|
3,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 15/01/2026 |
5.60
|
15,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/01/2026 |
5.70
|
2,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/01/2026 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/01/2026 |
5.60
|
13,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/01/2026 |
5.70
|
2,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/01/2026 |
5.60
|
4,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/01/2026 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/01/2026 |
5.70
|
3,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/01/2026 |
5.60
|
13,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 31/12/2025 |
5.60
|
10,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/12/2025 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/12/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/12/2025 |
5.60
|
21,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/12/2025 |
5.70
|
7,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/12/2025 |
5.70
|
27,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/12/2025 |
5.70
|
7,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/12/2025 |
5.70
|
16,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/12/2025 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/12/2025 |
5.80
|
8,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/12/2025 |
5.70
|
3,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/12/2025 |
5.70
|
8,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/12/2025 |
5.70
|
12,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/12/2025 |
5.80
|
19,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/12/2025 |
5.80
|
55,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/12/2025 |
5.70
|
7,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/12/2025 |
5.70
|
7,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/12/2025 |
5.60
|
20,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/12/2025 |
5.60
|
5,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/12/2025 |
5.70
|
11,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
10,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/12/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
5.60
|
7,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/11/2025 |
5.60
|
3,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/11/2025 |
5.60
|
1,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/11/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/11/2025 |
5.60
|
2,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/11/2025 |
5.60
|
4,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2025 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
22,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
3,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.70
|
700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/11/2025 |
5.70
|
800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/11/2025 |
5.60
|
10,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/11/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/11/2025 |
5.60
|
8,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/11/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/11/2025 |
5.70
|
600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/11/2025 |
5.70
|
1,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/11/2025 |
5.60
|
2,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/11/2025 |
5.70
|
6,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 31/10/2025 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/10/2025 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2025 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/10/2025 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/10/2025 |
5.70
|
1,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/10/2025 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/10/2025 |
5.70
|
7,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
3,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/10/2025 |
5.80
|
1,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/10/2025 |
5.60
|
12,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |