| 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) |
-0.10 | -1.75% | 967,900 | 0 | 0 |
5.50
6.10
5.50
|
|
2 tháng
(2026-03-02) |
-2.40 | -30% | 7,838,100 | -1,000 | -0.0 |
5.50
9
5.50
|
|
3 tháng
(2026-01-29) |
0.90 | 19.15% | 10,430,000 | -1,000 | -0.0 |
4.60
9
5.50
|
|
6 tháng
(2025-10-31) |
1.20 | 27.27% | 13,091,900 | -1,000 | -0.0 |
4.20
9
5.50
|
|
12 tháng
(2025-05-05) |
1.70 | 43.59% | 22,563,100 | -1,300 | -0.0 |
3.90
9
5.50
|
|
24 tháng
(2024-05-09) |
0.30 | 5.66% | 79,716,142 | -11,500 | -0.1 |
3.30
10.50
5.50
|
|
36 tháng
(2023-05-15) |
0 | 0% | 82,109,011 | -1,300 | -0.1 |
3.30
10.50
5.50
|
|
60 tháng
(2021-05-25) |
-1.30 | -18.84% | 99,722,730 | 0 | -0.0 |
3.30
12.90
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.50
|
21,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 28/04/2026 |
5.60
|
10,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 27/04/2026 |
5.70
|
20,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/04/2026 |
5.70
|
20,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.80
|
60,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/04/2026 |
5.80
|
39,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.80
|
35,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.90
|
8,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/04/2026 |
5.90
|
27,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/04/2026 |
5.80
|
17,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.80
|
32,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.90
|
61,800 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 13/04/2026 |
5.90
|
92,200 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
64,900 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/04/2026 |
6
|
39,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/04/2026 |
6.10
|
42,900 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
6
|
70,400 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 06/04/2026 |
5.90
|
17,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/04/2026 |
5.80
|
22,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/04/2026 |
5.90
|
17,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
34,300 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
143,100 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 30/03/2026 |
5.70
|
88,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/03/2026 |
5.60
|
94,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/03/2026 |
5.80
|
36,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2026 |
5.80
|
45,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 24/03/2026 |
5.80
|
37,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/03/2026 |
5.60
|
118,400 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
| 20/03/2026 |
6
|
102,200 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.10
|
240,100 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 18/03/2026 |
6.20
|
144,600 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 17/03/2026 |
6
|
153,700 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
| 16/03/2026 |
6.20
|
122,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.40
|
179,800 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
| 12/03/2026 |
6.50
|
128,100 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
160,800 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 10/03/2026 |
6.50
|
237,900 | 6.10 | 6.80 | 6 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
402,100 | 6.70 | 7.40 | 5.60 | 0 | 0 | 0 |
| 06/03/2026 |
6.60
|
249,100 | 7.10 | 7.10 | 6.20 | 0 | 1,000 | -0.0 |
| 05/03/2026 |
7
|
933,700 | 8 | 8 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.60
|
650,600 | 10 | 10 | 7.60 | 0 | 0 | 0 |
| 03/03/2026 |
9
|
767,100 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
2,066,700 | 7.50 | 8 | 7.10 | 0 | 0 | 0 |
| 27/02/2026 |
6.90
|
244,700 | 6.80 | 7.40 | 6.60 | 0 | 0 | 0 |
| 26/02/2026 |
6.80
|
265,100 | 8 | 8 | 6.20 | 0 | 0 | 0 |
| 25/02/2026 |
7
|
421,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
825,400 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
215,600 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 13/02/2026 |
5.10
|
154,900 | 5.40 | 5.50 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
4.90
|
30,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/02/2026 |
4.80
|
13,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/02/2026 |
4.80
|
38,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/02/2026 |
4.90
|
70,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 06/02/2026 |
4.60
|
50,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2026 |
4.60
|
22,000 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 04/02/2026 |
4.80
|
35,100 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 03/02/2026 |
4.60
|
35,900 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
| 02/02/2026 |
4.60
|
70,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/01/2026 |
4.80
|
46,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/01/2026 |
4.70
|
51,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/01/2026 |
4.80
|
97,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/01/2026 |
4.70
|
43,100 | 5 | 5.50 | 4.70 | 0 | 0 | 0 |
| 26/01/2026 |
4.80
|
91,600 | 5.60 | 5.60 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
5
|
97,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/01/2026 |
5
|
35,700 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
55,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.10
|
146,500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 19/01/2026 |
5.20
|
53,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/01/2026 |
5.20
|
274,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/01/2026 |
5
|
50,000 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
5.10
|
205,800 | 5.20 | 5.60 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.90
|
29,200 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
| 12/01/2026 |
4.90
|
49,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/01/2026 |
4.90
|
27,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
28,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/01/2026 |
4.90
|
71,200 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
| 06/01/2026 |
5
|
62,600 | 5.10 | 5.60 | 4.70 | 0 | 0 | 0 |
| 05/01/2026 |
4.80
|
81,400 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
4.90
|
167,000 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
| 30/12/2025 |
4.80
|
22,000 | 4.90 | 5.50 | 4.70 | 0 | 0 | 0 |
| 29/12/2025 |
4.90
|
126,000 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
56,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/12/2025 |
4.60
|
72,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/12/2025 |
4.60
|
12,700 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 23/12/2025 |
4.50
|
5,800 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 22/12/2025 |
4.50
|
41,100 | 4.50 | 5.30 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.50
|
700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 18/12/2025 |
4.40
|
2,000 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
| 17/12/2025 |
4.50
|
2,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.40
|
700 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
| 15/12/2025 |
4.50
|
1,700 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/12/2025 |
4.30
|
20,400 | 5.10 | 5.10 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
1,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
13,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/12/2025 |
4.50
|
16,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 08/12/2025 |
4.50
|
30,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2025 |
4.50
|
7,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.50
|
7,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/12/2025 |
4.50
|
13,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/12/2025 |
4.40
|
10,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.40
|
3,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |