| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 4.26% | 60,700 | 0 | 0 |
4.50
4.90
4.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -2% | 132,200 | -200 | 0 |
4.50
5.60
4.90
|
|
3 tháng
(2026-03-19) |
-0.20 | -3.92% | 292,600 | 4,800 | 0 |
4.50
5.60
4.90
|
|
6 tháng
(2025-12-19) |
-0.10 | -2% | 626,100 | 5,200 | 0.0 |
4.50
5.80
4.90
|
|
12 tháng
(2025-06-23) |
-0.20 | -3.92% | 1,164,800 | 5,200 | 0.0 |
4
5.80
4.90
|
|
24 tháng
(2024-06-27) |
-2 | -28.99% | 2,016,155 | 5,200 | 0.0 |
3.60
7.10
4.90
|
|
36 tháng
(2023-07-03) |
-2.50 | -33.78% | 5,930,683 | 1,480 | -0.0 |
3.60
8.30
4.90
|
|
60 tháng
(2021-07-13) |
-7.23 | -59.61% | 24,647,716 | 8,980 | 0.1 |
3.60
36.39
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
2,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 08/06/2026 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/06/2026 |
4.70
|
11,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
1,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
4.60
|
3,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
2,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
1,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
10,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/05/2026 |
4.60
|
4,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/05/2026 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.70
|
700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/05/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2026 |
4.50
|
12,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/05/2026 |
4.60
|
6,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 18/05/2026 |
4.70
|
2,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/05/2026 |
4.70
|
3,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 14/05/2026 |
5.10
|
1,300 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
500 | 4.90 | 4.90 | 4.60 | 0 | 200 | 0 |
| 12/05/2026 |
4.50
|
6,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.70
|
2,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/05/2026 |
4.70
|
18,600 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
1,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
10,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
1,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
4,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/04/2026 |
5.60
|
6,600 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
7,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.90
|
4,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
4.90
|
1,100 | 4.50 | 5.30 | 4.50 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
2,100 | 5.20 | 5.30 | 4.40 | 0 | 0 | 0 |
| 17/04/2026 |
4.90
|
7,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/04/2026 |
5.50
|
3,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 15/04/2026 |
4.90
|
39,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2026 |
5
|
40,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/04/2026 |
5.50
|
300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5
|
21,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
11,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
3,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 07/04/2026 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/04/2026 |
4.90
|
7,400 | 4.90 | 4.90 | 4.90 | 3,000 | 0 | 0 |
| 03/04/2026 |
5
|
3,100 | 5.10 | 5.10 | 5 | 1,000 | 0 | 0 |
| 02/04/2026 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 1,000 | 0 | 0 |
| 01/04/2026 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
5,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
1,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
5.10
|
12,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/03/2026 |
5.10
|
26,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/03/2026 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
4,600 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
4,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
8,900 | 4.30 | 5.10 | 4.30 | 0 | 0 | 0 |
| 09/03/2026 |
5
|
34,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
4,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
2,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
3,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/03/2026 |
5.20
|
200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/02/2026 |
5.10
|
1,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/02/2026 |
5.30
|
1,900 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 13/02/2026 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5
|
3,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/02/2026 |
4.90
|
1,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
4,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
2,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.10
|
4,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/02/2026 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/02/2026 |
5.30
|
3,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/01/2026 |
5.20
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/01/2026 |
5
|
4,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5.30
|
1,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
6,700 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 22/01/2026 |
5.30
|
2,400 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
16,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.30
|
6,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/01/2026 |
5.50
|
40,400 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |