| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.70 | 35.42% | 7,766,900 | -1,000 | -0.0 |
4.80
9
6.40
|
|
2 tháng
(2026-01-12) |
1.60 | 32.65% | 9,417,800 | -1,000 | -0.0 |
4.60
9
6.40
|
|
3 tháng
(2025-12-15) |
2 | 44.44% | 10,200,800 | -1,000 | -0.0 |
4.40
9
6.40
|
|
6 tháng
(2025-09-15) |
1.80 | 38.30% | 11,917,200 | -1,000 | -0.0 |
4.20
9
6.40
|
|
12 tháng
(2025-03-18) |
1.50 | 30% | 22,942,600 | -1,300 | -0.0 |
3.30
9
6.40
|
|
24 tháng
(2024-03-25) |
0.50 | 8.33% | 77,976,593 | -11,500 | -0.1 |
3.30
10.50
6.40
|
|
36 tháng
(2023-03-29) |
1.10 | 20.37% | 85,059,430 | -1,300 | -0.1 |
3.30
10.50
6.40
|
|
60 tháng
(2021-04-08) |
-2.50 | -27.78% | 97,656,473 | 0 | -0.0 |
3.30
12.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/11/2025 |
4.40
|
5,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/11/2025 |
4.40
|
51,100 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/11/2025 |
4.40
|
1,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/11/2025 |
4.30
|
21,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/11/2025 |
4.30
|
22,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/11/2025 |
4.40
|
13,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/11/2025 |
4.40
|
2,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.40
|
13,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/11/2025 |
4.40
|
17,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
8,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.30
|
14,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
12,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
3,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/11/2025 |
4.20
|
29,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/11/2025 |
4.40
|
5,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/11/2025 |
4.30
|
10,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
24,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/11/2025 |
4.50
|
85,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/11/2025 |
4.60
|
102,500 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/11/2025 |
4.40
|
39,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.40
|
40,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/10/2025 |
4.30
|
19,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
17,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
7,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/10/2025 |
4.30
|
5,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/10/2025 |
4.40
|
14,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/10/2025 |
4.40
|
7,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/10/2025 |
4.30
|
1,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/10/2025 |
4.30
|
28,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4.30
|
49,900 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
| 17/10/2025 |
4.40
|
46,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/10/2025 |
4.40
|
1,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |