| 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) |
-0.31 | -6.25% | 276,900 | -1,000 | 0 |
4.64
5.05
4.64
|
|
2 tháng
(2026-04-13) |
-0.51 | -9.88% | 723,700 | -1,000 | 0 |
4.64
5.16
4.64
|
|
3 tháng
(2026-03-16) |
0.05 | 1.09% | 1,396,200 | -1,000 | 0 |
4.45
5.19
4.64
|
|
6 tháng
(2025-12-15) |
-0.35 | -7% | 4,447,900 | -4,400 | -0.0 |
4.44
5.19
4.64
|
|
12 tháng
(2025-06-17) |
-0.42 | -8.28% | 24,931,900 | 6,400 | 0.1 |
4.44
6.39
4.64
|
|
24 tháng
(2024-06-24) |
-1.47 | -24.06% | 39,043,300 | -1,885 | 0.0 |
4.44
6.39
4.64
|
|
36 tháng
(2023-06-28) |
-1.69 | -26.70% | 120,318,300 | -529,285 | -5.6 |
4.44
10.14
4.64
|
|
60 tháng
(2021-07-08) |
-8.97 | -65.87% | 344,002,800 | -756,655 | -7.9 |
4.44
20.07
4.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.64
|
33,900 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 |
| 11/06/2026 |
4.65
|
31,500 | 4.65 | 4.69 | 4.61 | 0 | 0 | 0 |
| 10/06/2026 |
4.65
|
20,300 | 4.71 | 4.73 | 4.64 | 0 | 0 | 0 |
| 09/06/2026 |
4.72
|
30,900 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
1,700 | 4.70 | 4.80 | 4.68 | 0 | 0 | 0 |
| 05/06/2026 |
4.81
|
15,300 | 4.88 | 4.88 | 4.67 | 0 | 0 | 0 |
| 04/06/2026 |
4.79
|
3,500 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 03/06/2026 |
4.81
|
4,600 | 4.87 | 4.87 | 4.75 | 0 | 0 | 0 |
| 02/06/2026 |
4.82
|
6,200 | 4.85 | 4.85 | 4.74 | 0 | 1,000 | 0 |
| 01/06/2026 |
4.80
|
20,600 | 4.89 | 4.98 | 4.79 | 0 | 100 | 0 |
| 29/05/2026 |
4.79
|
34,100 | 4.90 | 4.96 | 4.68 | 0 | 0 | 0 |
| 28/05/2026 |
4.67
|
46,700 | 4.98 | 4.98 | 4.67 | 100 | 0 | 0 |
| 27/05/2026 |
4.98
|
10,600 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 26/05/2026 |
4.90
|
6,100 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 |
| 25/05/2026 |
4.97
|
4,000 | 4.97 | 5.05 | 4.86 | 0 | 0 | 0 |
| 22/05/2026 |
5.05
|
2,100 | 4.82 | 5.05 | 4.82 | 0 | 0 | 0 |
| 21/05/2026 |
4.98
|
3,400 | 4.81 | 5 | 4.81 | 0 | 100 | 0 |
| 20/05/2026 |
5
|
200 | 4.99 | 5 | 4.99 | 0 | 0 | 0 |
| 19/05/2026 |
4.99
|
10,800 | 5 | 5 | 4.86 | 100 | 0 | 0 |
| 18/05/2026 |
5
|
3,700 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 |
| 15/05/2026 |
4.95
|
6,700 | 4.96 | 5.06 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.96
|
6,100 | 4.96 | 4.98 | 4.86 | 0 | 0 | 0 |
| 13/05/2026 |
4.96
|
7,800 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 |
| 12/05/2026 |
4.97
|
27,700 | 4.96 | 5 | 4.90 | 0 | 0 | 0 |
| 11/05/2026 |
4.96
|
15,000 | 4.98 | 4.98 | 4.86 | 0 | 300 | 0 |
| 08/05/2026 |
4.96
|
5,200 | 4.96 | 4.96 | 4.82 | 0 | 300 | 0 |
| 07/05/2026 |
4.96
|
31,000 | 4.96 | 5.01 | 4.87 | 300 | 0 | 0 |
| 06/05/2026 |
4.96
|
25,400 | 5 | 5.09 | 4.80 | 300 | 200 | 0 |
| 05/05/2026 |
5
|
18,600 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 |
| 04/05/2026 |
5.02
|
22,000 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |
| 29/04/2026 |
5
|
10,600 | 4.91 | 5.02 | 4.91 | 200 | 0 | 0 |
| 28/04/2026 |
4.91
|
8,200 | 5 | 5.01 | 4.91 | 0 | 0 | 0 |
| 24/04/2026 |
4.92
|
9,500 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
5.05
|
1,200 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
| 22/04/2026 |
5.04
|
37,000 | 5.03 | 5.15 | 4.96 | 0 | 0 | 0 |
| 21/04/2026 |
5.05
|
24,200 | 5 | 5.08 | 4.96 | 0 | 0 | 0 |
| 20/04/2026 |
5.04
|
30,600 | 5.05 | 5.05 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
5.04
|
50,700 | 5 | 5.05 | 4.95 | 0 | 0 | 0 |
| 16/04/2026 |
5
|
13,200 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
| 15/04/2026 |
5.05
|
48,500 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 |
| 14/04/2026 |
5.01
|
8,200 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 |
| 13/04/2026 |
5.16
|
60,000 | 5.10 | 5.19 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5.19
|
57,700 | 4.95 | 5.19 | 4.75 | 0 | 0 | 0 |
| 09/04/2026 |
4.99
|
88,700 | 4.88 | 4.99 | 4.71 | 0 | 0 | 0 |
| 08/04/2026 |
4.86
|
69,800 | 4.55 | 4.86 | 4.55 | 0 | 0 | 0 |
| 07/04/2026 |
4.55
|
7,800 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 06/04/2026 |
4.58
|
12,100 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 03/04/2026 |
4.59
|
14,500 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 |
| 02/04/2026 |
4.55
|
4,200 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
| 01/04/2026 |
4.60
|
79,700 | 4.53 | 4.61 | 4.52 | 0 | 0 | 0 |
| 31/03/2026 |
4.53
|
12,800 | 4.67 | 4.67 | 4.45 | 0 | 700 | 0 |
| 30/03/2026 |
4.45
|
31,600 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
| 27/03/2026 |
4.52
|
18,500 | 4.52 | 4.55 | 4.44 | 700 | 0 | 0 |
| 26/03/2026 |
4.55
|
16,400 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
| 25/03/2026 |
4.56
|
23,100 | 4.53 | 4.59 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
4.53
|
41,000 | 4.57 | 4.58 | 4.50 | 0 | 0 | 0 |
| 23/03/2026 |
4.59
|
85,200 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
| 20/03/2026 |
4.64
|
40,500 | 4.67 | 4.67 | 4.51 | 0 | 0 | 0 |
| 19/03/2026 |
4.60
|
23,100 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
| 18/03/2026 |
4.64
|
30,600 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 |
| 17/03/2026 |
4.69
|
10,000 | 4.62 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/03/2026 |
4.60
|
5,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/03/2026 |
4.59
|
37,200 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
| 12/03/2026 |
4.55
|
45,900 | 4.66 | 4.66 | 4.55 | 0 | 0 | 0 |
| 11/03/2026 |
4.63
|
23,300 | 4.55 | 4.70 | 4.42 | 0 | 0 | 0 |
| 10/03/2026 |
4.55
|
91,300 | 4.68 | 4.68 | 4.40 | 0 | 0 | 0 |
| 09/03/2026 |
4.44
|
120,800 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 |
| 06/03/2026 |
4.77
|
6,100 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
| 05/03/2026 |
4.77
|
41,500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 04/03/2026 |
4.79
|
30,900 | 4.71 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/03/2026 |
4.79
|
14,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/03/2026 |
4.80
|
48,300 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 27/02/2026 |
4.81
|
3,300 | 4.76 | 4.81 | 4.76 | 0 | 0 | 0 |
| 26/02/2026 |
4.82
|
9,400 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
| 25/02/2026 |
4.81
|
40,500 | 4.86 | 4.86 | 4.75 | 0 | 600 | -0.0 |
| 24/02/2026 |
4.81
|
17,500 | 4.85 | 4.85 | 4.71 | 0 | 3,900 | -0.0 |
| 23/02/2026 |
4.79
|
30,300 | 4.82 | 4.88 | 4.79 | 0 | 0 | 0 |
| 13/02/2026 |
4.80
|
8,900 | 4.83 | 4.83 | 4.80 | 0 | 0 | 0 |
| 12/02/2026 |
4.84
|
12,600 | 4.87 | 4.87 | 4.79 | 0 | 1,000 | -0.0 |
| 11/02/2026 |
4.80
|
183,400 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
| 10/02/2026 |
4.80
|
12,900 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 |
| 09/02/2026 |
4.80
|
60,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
4.82
|
12,400 | 4.75 | 5.05 | 4.74 | 0 | 0 | 0 |
| 05/02/2026 |
4.78
|
59,600 | 4.77 | 4.81 | 4.76 | 0 | 0 | 0 |
| 04/02/2026 |
4.81
|
29,600 | 4.81 | 4.82 | 4.75 | 0 | 0 | 0 |
| 03/02/2026 |
4.81
|
9,400 | 4.96 | 4.96 | 4.70 | 0 | 0 | 0 |
| 02/02/2026 |
4.78
|
30,200 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 |
| 30/01/2026 |
4.70
|
38,000 | 4.67 | 4.70 | 4.65 | 0 | 0 | 0 |
| 29/01/2026 |
4.68
|
95,200 | 4.68 | 4.72 | 4.63 | 0 | 0 | 0 |
| 28/01/2026 |
4.68
|
38,400 | 4.75 | 4.78 | 4.64 | 0 | 0 | 0 |
| 27/01/2026 |
4.71
|
204,000 | 4.50 | 4.80 | 4.50 | 1,000 | 0 | 0.0 |
| 26/01/2026 |
4.80
|
111,400 | 5 | 5.08 | 4.71 | 0 | 0 | 0 |
| 23/01/2026 |
5.06
|
53,300 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
| 22/01/2026 |
5.06
|
58,900 | 5.04 | 5.09 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5.05
|
113,400 | 5 | 5.10 | 4.99 | 0 | 0 | 0 |
| 20/01/2026 |
4.99
|
159,400 | 4.99 | 5 | 4.95 | 0 | 0 | 0 |
| 19/01/2026 |
4.97
|
32,500 | 4.97 | 5.15 | 4.90 | 0 | 0 | 0 |
| 16/01/2026 |
4.94
|
86,600 | 4.71 | 5.21 | 4.71 | 0 | 0 | 0 |
| 15/01/2026 |
4.94
|
42,800 | 4.90 | 4.96 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.93
|
116,000 | 4.95 | 4.98 | 4.80 | 0 | 0 | 0 |