| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.63 | -15.67% | 1,946,400 | -8,000 | -0.0 |
3.29
4.08
3.45
|
|
2 tháng
(2026-01-16) |
-1.20 | -26.14% | 4,124,600 | -5,000 | -0.0 |
3.29
4.59
3.45
|
|
3 tháng
(2025-12-17) |
-1.89 | -35.80% | 6,208,300 | 27,400 | 0.1 |
3.29
5.28
3.45
|
|
6 tháng
(2025-09-18) |
-3.33 | -49.55% | 15,289,200 | 83,300 | 0.5 |
3.29
6.72
3.45
|
|
12 tháng
(2025-03-24) |
-4.31 | -55.97% | 65,264,100 | -46,152 | -0.2 |
3.29
7.80
3.45
|
|
24 tháng
(2024-03-27) |
-7.16 | -67.87% | 179,673,500 | -271,652 | -3.4 |
3.29
10.55
3.45
|
|
36 tháng
(2023-04-03) |
-13.61 | -80.06% | 346,284,300 | 103,248 | 1.4 |
3.29
29.45
3.45
|
|
60 tháng
(2021-04-12) |
-4.32 | -56.01% | 369,423,300 | -6,351,406 | -644.6 |
3.29
29.45
3.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
3.44
|
50,700 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 17/03/2026 |
3.45
|
122,000 | 3.39 | 3.50 | 3.39 | 0 | 0 | 0 |
| 16/03/2026 |
3.39
|
54,100 | 3.34 | 3.39 | 3.33 | 0 | 0 | 0 |
| 13/03/2026 |
3.33
|
92,400 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
| 12/03/2026 |
3.29
|
193,100 | 3.30 | 3.39 | 3.29 | 0 | 0 | 0 |
| 11/03/2026 |
3.41
|
78,200 | 3.35 | 3.45 | 3.34 | 0 | 0 | 0 |
| 10/03/2026 |
3.42
|
502,400 | 3.25 | 3.55 | 3.25 | 0 | 0 | 0 |
| 09/03/2026 |
3.49
|
152,700 | 3.49 | 3.50 | 3.49 | 0 | 0 | 0 |
| 06/03/2026 |
3.75
|
116,400 | 3.87 | 3.90 | 3.68 | 0 | 0 | 0 |
| 05/03/2026 |
3.87
|
54,400 | 3.94 | 3.94 | 3.87 | 0 | 6,000 | -0.0 |
| 04/03/2026 |
3.92
|
83,300 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 03/03/2026 |
3.99
|
68,400 | 3.99 | 4.12 | 3.98 | 0 | 0 | 0 |
| 02/03/2026 |
3.99
|
153,200 | 3.82 | 4.11 | 3.82 | 0 | 2,000 | -0.0 |
| 27/02/2026 |
4
|
77,700 | 4.03 | 4.09 | 3.99 | 0 | 0 | 0 |
| 26/02/2026 |
4.02
|
71,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 25/02/2026 |
4.02
|
99,900 | 4.08 | 4.16 | 4 | 0 | 0 | 0 |
| 24/02/2026 |
4.08
|
82,600 | 4.07 | 4.08 | 4.02 | 0 | 0 | 0 |
| 23/02/2026 |
4.02
|
65,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4
|
99,100 | 4.08 | 4.08 | 4 | 0 | 0 | 0 |
| 12/02/2026 |
4.07
|
46,600 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
| 11/02/2026 |
4.07
|
126,900 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 10/02/2026 |
4.09
|
71,000 | 4.10 | 4.19 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4.13
|
176,700 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
| 06/02/2026 |
4.20
|
203,400 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 |
| 05/02/2026 |
4.37
|
95,700 | 4.42 | 4.46 | 4.35 | 0 | 0 | 0 |
| 04/02/2026 |
4.46
|
96,000 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
| 03/02/2026 |
4.36
|
120,400 | 4.33 | 4.38 | 4.32 | 0 | 2,000 | -0.0 |
| 02/02/2026 |
4.34
|
74,400 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
| 30/01/2026 |
4.46
|
123,200 | 4.45 | 4.48 | 4.35 | 0 | 0 | 0 |
| 29/01/2026 |
4.49
|
78,200 | 4.45 | 4.50 | 4.42 | 0 | 0 | 0 |
| 28/01/2026 |
4.44
|
106,400 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
| 27/01/2026 |
4.44
|
83,700 | 4.42 | 4.45 | 4.38 | 0 | 0 | 0 |
| 26/01/2026 |
4.44
|
147,800 | 4.45 | 4.48 | 4.39 | 5,000 | 0 | 0.0 |
| 23/01/2026 |
4.42
|
121,600 | 4.45 | 4.48 | 4.40 | 0 | 0 | 0 |
| 22/01/2026 |
4.45
|
101,700 | 4.38 | 4.55 | 4.38 | 0 | 0 | 0 |
| 21/01/2026 |
4.42
|
67,800 | 4.50 | 4.56 | 4.42 | 0 | 0 | 0 |
| 20/01/2026 |
4.50
|
99,500 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
| 19/01/2026 |
4.56
|
39,700 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
| 16/01/2026 |
4.59
|
98,400 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 |
| 15/01/2026 |
4.60
|
85,500 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 |
| 14/01/2026 |
4.55
|
62,100 | 4.54 | 4.58 | 4.41 | 0 | 0 | 0 |
| 13/01/2026 |
4.53
|
108,600 | 4.41 | 4.59 | 4.40 | 0 | 0 | 0 |
| 12/01/2026 |
4.43
|
257,300 | 4.40 | 4.50 | 4.36 | 0 | 0 | 0 |
| 09/01/2026 |
4.47
|
183,700 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 08/01/2026 |
4.79
|
83,300 | 4.80 | 4.85 | 4.77 | 0 | 0 | 0 |
| 07/01/2026 |
4.79
|
69,200 | 4.79 | 4.80 | 4.73 | 0 | 0 | 0 |
| 06/01/2026 |
4.79
|
84,200 | 4.80 | 4.80 | 4.70 | 24,100 | 0 | 0.1 |
| 05/01/2026 |
4.71
|
47,600 | 4.82 | 4.83 | 4.70 | 0 | 0 | 0 |
| 31/12/2025 |
4.77
|
46,200 | 4.85 | 4.91 | 4.75 | 8,300 | 0 | 0.0 |
| 30/12/2025 |
4.76
|
73,700 | 4.65 | 4.85 | 4.64 | 0 | 0 | 0 |
| 29/12/2025 |
4.65
|
185,400 | 4.94 | 4.94 | 4.60 | 0 | 0 | 0 |
| 26/12/2025 |
4.94
|
190,600 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
| 25/12/2025 |
5.07
|
59,600 | 5.11 | 5.12 | 5 | 0 | 0 | 0 |
| 24/12/2025 |
5.11
|
76,700 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
| 23/12/2025 |
5.14
|
43,800 | 5.13 | 5.17 | 5.12 | 0 | 0 | 0 |
| 22/12/2025 |
5.12
|
55,600 | 5.12 | 5.20 | 5.09 | 0 | 0 | 0 |
| 19/12/2025 |
5.09
|
190,300 | 5.22 | 5.28 | 5.09 | 0 | 0 | 0 |
| 18/12/2025 |
5.22
|
85,200 | 5.36 | 5.37 | 5.21 | 0 | 0 | 0 |
| 17/12/2025 |
5.28
|
95,100 | 5.38 | 5.38 | 5.24 | 0 | 0 | 0 |
| 16/12/2025 |
5.38
|
80,100 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/12/2025 |
5.33
|
43,900 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 |
| 12/12/2025 |
5.34
|
109,800 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
| 11/12/2025 |
5.48
|
91,800 | 5.50 | 5.55 | 5.48 | 0 | 0 | 0 |
| 10/12/2025 |
5.50
|
140,200 | 5.56 | 5.56 | 5.45 | 1,000 | 0 | 0.0 |
| 09/12/2025 |
5.59
|
121,700 | 5.63 | 5.63 | 5.50 | 900 | 0 | 0.0 |
| 08/12/2025 |
5.63
|
121,300 | 5.65 | 5.68 | 5.60 | 2,000 | 0 | 0.0 |
| 05/12/2025 |
5.65
|
119,700 | 5.82 | 5.82 | 5.60 | 0 | 0 | 0 |
| 04/12/2025 |
5.77
|
336,800 | 5.57 | 5.86 | 5.52 | 0 | 0 | 0 |
| 03/12/2025 |
5.57
|
128,100 | 5.65 | 5.65 | 5.55 | 600 | 0 | 0.0 |
| 02/12/2025 |
5.58
|
251,200 | 5.43 | 5.69 | 5.43 | 0 | 0 | 0 |
| 01/12/2025 |
5.48
|
213,200 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 |
| 28/11/2025 |
5.52
|
145,000 | 5.50 | 5.54 | 5.45 | 0 | 0 | 0 |
| 27/11/2025 |
5.52
|
116,200 | 5.51 | 5.52 | 5.48 | 0 | 0 | 0 |
| 26/11/2025 |
5.51
|
52,000 | 5.52 | 5.53 | 5.47 | 0 | 0 | 0 |
| 25/11/2025 |
5.52
|
136,100 | 5.57 | 5.58 | 5.42 | 0 | 0 | 0 |
| 24/11/2025 |
5.56
|
125,000 | 5.52 | 5.57 | 5.50 | 0 | 0 | 0 |
| 21/11/2025 |
5.48
|
261,200 | 5.52 | 5.55 | 5.19 | 0 | 0 | 0 |
| 20/11/2025 |
5.57
|
76,800 | 5.56 | 5.59 | 5.52 | 0 | 0 | 0 |
| 19/11/2025 |
5.56
|
138,800 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
| 18/11/2025 |
5.55
|
82,300 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
| 17/11/2025 |
5.58
|
125,400 | 5.60 | 5.64 | 5.52 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
124,700 | 5.57 | 5.60 | 5.55 | 0 | 0 | 0 |
| 13/11/2025 |
5.59
|
55,700 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 |
| 12/11/2025 |
5.65
|
48,600 | 5.68 | 5.69 | 5.55 | 0 | 0 | 0 |
| 11/11/2025 |
5.61
|
153,600 | 5.64 | 5.64 | 5.28 | 5,000 | 100 | 0.0 |
| 10/11/2025 |
5.62
|
55,400 | 5.51 | 5.69 | 5.51 | 0 | 0 | 0 |
| 07/11/2025 |
5.64
|
79,400 | 5.70 | 5.72 | 5.64 | 0 | 0 | 0 |
| 06/11/2025 |
5.70
|
87,800 | 5.62 | 5.75 | 5.58 | 0 | 0 | 0 |
| 05/11/2025 |
5.58
|
60,100 | 5.64 | 5.64 | 5.55 | 5,000 | 0 | 0.0 |
| 04/11/2025 |
5.59
|
113,000 | 5.60 | 5.67 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.56
|
121,800 | 5.85 | 5.85 | 5.56 | 2,000 | 0 | 0.0 |
| 31/10/2025 |
5.85
|
108,700 | 5.84 | 5.92 | 5.80 | 0 | 0 | 0 |
| 30/10/2025 |
5.83
|
247,400 | 6 | 6 | 5.80 | 0 | 4,000 | -0.0 |
| 29/10/2025 |
5.70
|
128,400 | 5.64 | 5.74 | 5.63 | 0 | 0 | 0 |
| 28/10/2025 |
5.63
|
42,400 | 5.61 | 5.66 | 5.60 | 0 | 0 | 0 |
| 27/10/2025 |
5.61
|
59,200 | 5.70 | 5.70 | 5.60 | 0 | 6,700 | -0.0 |
| 24/10/2025 |
5.60
|
35,900 | 5.70 | 5.73 | 5.60 | 0 | 200 | -0.0 |
| 23/10/2025 |
5.73
|
47,600 | 5.70 | 5.80 | 5.67 | 0 | 0 | 0 |
| 22/10/2025 |
5.67
|
110,500 | 5.60 | 5.68 | 5.58 | 0 | 0 | 0 |
| 21/10/2025 |
5.61
|
105,400 | 5.64 | 5.75 | 5.54 | 0 | 0 | 0 |
| 20/10/2025 |
5.56
|
178,700 | 5.79 | 6.09 | 5.54 | 0 | 0 | 0 |