| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.46 | 10.34% | 679,700 | -700 | 0 |
4.45
5.19
5
|
|
2 tháng
(2026-03-02) |
0.11 | 2.29% | 1,433,200 | 0 | 0 |
4.44
5.19
5
|
|
3 tháng
(2026-01-29) |
0.23 | 4.91% | 2,087,300 | -5,500 | -0.0 |
4.44
5.19
5
|
|
6 tháng
(2025-10-31) |
-0.15 | -2.96% | 5,267,000 | -7,800 | -0.0 |
4.44
5.19
5
|
|
12 tháng
(2025-05-05) |
-0.27 | -5.21% | 26,664,600 | 7,000 | 0.1 |
4.44
6.39
5
|
|
24 tháng
(2024-05-09) |
-1.42 | -22.37% | 42,776,800 | -5,485 | -0.0 |
4.44
6.39
5
|
|
36 tháng
(2023-05-15) |
-0.59 | -10.71% | 127,752,200 | -526,985 | -5.5 |
4.44
10.14
5
|
|
60 tháng
(2021-05-25) |
-7.75 | -61.21% | 366,595,500 | -280,955 | 0.4 |
4.44
20.07
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/04/2026 |
4.92
|
9,500 | 5.05 | 5.05 | 4.90 | 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 |
| 13/01/2026 |
4.95
|
24,300 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
| 12/01/2026 |
4.91
|
138,000 | 4.91 | 4.97 | 4.90 | 0 | 0 | 0 |
| 09/01/2026 |
4.94
|
40,200 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 08/01/2026 |
4.92
|
75,200 | 4.92 | 5 | 4.92 | 0 | 0 | 0 |
| 07/01/2026 |
4.92
|
68,800 | 4.94 | 5 | 4.92 | 0 | 0 | 0 |
| 06/01/2026 |
4.94
|
73,000 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 05/01/2026 |
4.93
|
36,500 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
| 31/12/2025 |
4.93
|
44,800 | 4.93 | 5 | 4.93 | 0 | 0 | 0 |
| 30/12/2025 |
4.95
|
33,100 | 5.01 | 5.01 | 4.95 | 100 | 0 | 0.0 |
| 29/12/2025 |
5.01
|
91,700 | 4.94 | 5.01 | 4.93 | 1,000 | 0 | 0.0 |
| 26/12/2025 |
4.94
|
71,800 | 4.92 | 4.98 | 4.91 | 0 | 0 | 0 |
| 25/12/2025 |
4.96
|
16,900 | 5 | 5 | 4.94 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
24,800 | 4.99 | 5.02 | 4.94 | 0 | 0 | 0 |
| 23/12/2025 |
4.94
|
26,100 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
| 22/12/2025 |
4.91
|
43,500 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 19/12/2025 |
4.96
|
26,800 | 4.96 | 4.97 | 4.96 | 0 | 0 | 0 |
| 18/12/2025 |
4.97
|
4,600 | 4.96 | 5.01 | 4.95 | 0 | 0 | 0 |
| 17/12/2025 |
4.95
|
38,900 | 4.96 | 5.01 | 4.94 | 0 | 0 | 0 |
| 16/12/2025 |
5
|
18,500 | 4.99 | 5.05 | 4.95 | 0 | 0 | 0 |
| 15/12/2025 |
5
|
23,500 | 4.99 | 5.01 | 4.98 | 0 | 0 | 0 |
| 12/12/2025 |
4.93
|
177,100 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
| 11/12/2025 |
5.05
|
45,800 | 5.01 | 5.07 | 4.96 | 0 | 0 | 0 |
| 10/12/2025 |
5.05
|
16,200 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 09/12/2025 |
5.05
|
46,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
72,600 | 5.02 | 5.10 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5.06
|
30,900 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 04/12/2025 |
5
|
70,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 03/12/2025 |
5.04
|
35,600 | 5.04 | 5.05 | 5 | 1,500 | 6,000 | -0.0 |
| 02/12/2025 |
5.03
|
22,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 01/12/2025 |
5
|
33,000 | 5 | 5.06 | 5 | 0 | 0 | 0 |