| 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) |
-0.20 | -5.41% | 490,500 | 3,600 | 0.0 |
3.30
3.80
3.60
|
|
2 tháng
(2026-01-12) |
-1.30 | -27.08% | 1,330,300 | 2,500 | 0.0 |
3.30
4.80
3.60
|
|
3 tháng
(2025-12-15) |
-1.40 | -28.57% | 1,512,600 | -100 | -0.0 |
3.30
5
3.60
|
|
6 tháng
(2025-09-15) |
-2.10 | -37.50% | 3,066,600 | -1,100 | -0.0 |
3.30
5.70
3.60
|
|
12 tháng
(2025-03-18) |
-2.70 | -43.55% | 8,968,700 | 13,300 | 0.1 |
3.30
6.90
3.60
|
|
24 tháng
(2024-03-25) |
-3.50 | -50% | 9,327,194 | 13,300 | 0.1 |
3.30
7.30
3.60
|
|
36 tháng
(2023-03-29) |
-4.30 | -55.13% | 9,772,831 | 1,490 | -0.0 |
3.30
8.90
3.60
|
|
60 tháng
(2021-04-08) |
-8 | -69.57% | 27,225,784 | 1,790 | -0.0 |
3.30
19.50
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | -0.0 |
| 12/03/2026 |
3.50
|
6,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2026 |
3.60
|
31,300 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 10/03/2026 |
3.40
|
3,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/03/2026 |
3.30
|
42,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/03/2026 |
3.60
|
39,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 05/03/2026 |
3.50
|
53,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 04/03/2026 |
3.40
|
52,500 | 3.60 | 3.60 | 3.20 | 3,300 | 0 | 0.0 |
| 03/03/2026 |
3.50
|
146,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/03/2026 |
3.60
|
12,100 | 3.70 | 3.70 | 3.50 | 300 | 0 | 0.0 |
| 27/02/2026 |
3.70
|
6,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/02/2026 |
3.80
|
42,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/02/2026 |
3.80
|
4,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/02/2026 |
3.80
|
15,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/02/2026 |
3.80
|
10,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/02/2026 |
3.80
|
6,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
3.80
|
3,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.70
|
13,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/02/2026 |
3.60
|
36,300 | 3.90 | 3.90 | 3.60 | 0 | 1,300 | -0.0 |
| 09/02/2026 |
3.90
|
26,800 | 3.80 | 3.90 | 3.70 | 0 | 200 | -0.0 |
| 06/02/2026 |
3.80
|
3,700 | 3.90 | 3.90 | 3.70 | 0 | 600 | -0.0 |
| 05/02/2026 |
3.80
|
55,300 | 4 | 4 | 3.60 | 0 | 600 | -0.0 |
| 04/02/2026 |
3.90
|
175,900 | 4.20 | 4.20 | 3.80 | 300 | 0 | 0.0 |
| 03/02/2026 |
4.20
|
107,800 | 4.30 | 4.30 | 3.90 | 1,800 | 0 | 0.0 |
| 02/02/2026 |
4.30
|
128,900 | 4.50 | 4.50 | 4.30 | 1,800 | 0 | 0.0 |
| 30/01/2026 |
4.70
|
26,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 29/01/2026 |
4.40
|
18,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 28/01/2026 |
4.60
|
900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/01/2026 |
4.60
|
7,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/01/2026 |
4.60
|
13,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/01/2026 |
4.60
|
21,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/01/2026 |
4.50
|
71,400 | 4.40 | 4.50 | 4.30 | 0 | 2,000 | -0.0 |
| 21/01/2026 |
4.60
|
18,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/01/2026 |
4.60
|
700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/01/2026 |
4.60
|
34,500 | 4.60 | 4.60 | 4.40 | 0 | 300 | -0.0 |
| 16/01/2026 |
4.60
|
12,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/01/2026 |
4.60
|
17,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
19,700 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
14,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/01/2026 |
4.80
|
26,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.90
|
19,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/01/2026 |
5
|
1,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/01/2026 |
5
|
4,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/01/2026 |
5
|
13,400 | 4.80 | 5 | 4.80 | 0 | 2,200 | -0.0 |
| 05/01/2026 |
4.80
|
7,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/12/2025 |
4.80
|
300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/12/2025 |
4.80
|
11,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/12/2025 |
4.70
|
5,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/12/2025 |
4.90
|
3,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/12/2025 |
4.90
|
8,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
6,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/12/2025 |
4.90
|
1,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
4.90
|
31,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/12/2025 |
4.90
|
19,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
4.90
|
14,900 | 4.80 | 5 | 4.80 | 0 | 400 | -0.0 |
| 15/12/2025 |
4.90
|
33,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/12/2025 |
4.90
|
18,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/12/2025 |
4.90
|
38,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/12/2025 |
4.80
|
3,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/12/2025 |
4.80
|
9,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/12/2025 |
4.80
|
7,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
2,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2025 |
4.90
|
37,300 | 4.90 | 5 | 4.70 | 2,000 | 300 | 0.0 |
| 02/12/2025 |
5
|
19,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 01/12/2025 |
4.80
|
6,000 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
| 28/11/2025 |
4.80
|
18,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.70
|
4,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/11/2025 |
4.70
|
22,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/11/2025 |
4.70
|
16,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.70
|
19,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
10,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/11/2025 |
4.70
|
8,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
6,400 | 4.80 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 18/11/2025 |
4.80
|
25,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.70
|
30,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.70
|
31,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/11/2025 |
4.50
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
45,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.40
|
4,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/11/2025 |
4.40
|
800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/11/2025 |
4.40
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
6,100 | 4.70 | 4.70 | 4.40 | 0 | 1,200 | -0.0 |
| 05/11/2025 |
4.50
|
10,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/11/2025 |
4.30
|
24,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.60
|
16,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2025 |
4.50
|
22,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/10/2025 |
4.50
|
44,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/10/2025 |
4.50
|
14,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/10/2025 |
4.60
|
25,900 | 4.50 | 4.60 | 4.50 | 0 | 300 | -0.0 |
| 24/10/2025 |
4.50
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 700 | -0.0 |
| 23/10/2025 |
4.50
|
4,500 | 4.40 | 4.50 | 4.40 | 0 | 200 | -0.0 |
| 22/10/2025 |
4.50
|
6,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2025 |
4.60
|
28,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/10/2025 |
4.60
|
39,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
16,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
22,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |