| 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) |
-0.30 | -5.88% | 531,300 | -1,600 | -0.0 |
4.40
5.30
4.80
|
|
2 tháng
(2026-01-12) |
-0.20 | -4% | 1,175,100 | -1,600 | -0.0 |
4.40
5.40
4.80
|
|
3 tháng
(2025-12-15) |
0.10 | 2.13% | 1,627,000 | -1,600 | -0.0 |
4.40
5.40
4.80
|
|
6 tháng
(2025-09-15) |
-0.60 | -11.11% | 2,340,900 | -1,600 | -0.0 |
4.40
5.40
4.80
|
|
12 tháng
(2025-03-18) |
-1.40 | -22.58% | 9,651,200 | -58,900 | -0.3 |
4.40
6.30
4.80
|
|
24 tháng
(2024-03-25) |
0.60 | 14.29% | 54,126,330 | -2,400 | 0.1 |
4.10
7.60
4.80
|
|
36 tháng
(2023-03-29) |
0.20 | 4.35% | 70,695,684 | 7,300 | 0.2 |
4
7.60
4.80
|
|
60 tháng
(2021-04-08) |
-5 | -51.02% | 154,348,202 | 35,500 | 0.6 |
3
17
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
4.80
|
4,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/03/2026 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/03/2026 |
4.90
|
4,500 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 10/03/2026 |
4.50
|
32,300 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
| 09/03/2026 |
4.40
|
35,300 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
22,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
4.90
|
77,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/03/2026 |
5
|
67,800 | 5.20 | 5.20 | 5 | 0 | 1,600 | -0.0 |
| 02/03/2026 |
5.10
|
26,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 27/02/2026 |
5
|
72,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
12,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
102,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/02/2026 |
5.20
|
13,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/02/2026 |
5.10
|
13,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2026 |
5.30
|
8,200 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.10
|
40,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 11/02/2026 |
5.10
|
800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
7,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
5.10
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.10
|
20,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 05/02/2026 |
5.30
|
17,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
56,700 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 03/02/2026 |
5.10
|
6,200 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/02/2026 |
5.10
|
3,500 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/01/2026 |
5.10
|
6,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.10
|
19,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 28/01/2026 |
5
|
6,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 27/01/2026 |
5.20
|
7,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
22,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/01/2026 |
5.30
|
20,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/01/2026 |
5.20
|
11,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/01/2026 |
5.10
|
19,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/01/2026 |
5.40
|
11,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/01/2026 |
5.40
|
67,800 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 16/01/2026 |
5.40
|
140,000 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.40
|
140,300 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
17,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/01/2026 |
4.70
|
8,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 12/01/2026 |
5
|
26,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/01/2026 |
4.90
|
7,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
19,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/01/2026 |
5
|
3,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 06/01/2026 |
4.80
|
12,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 05/01/2026 |
5
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5.10
|
120,900 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
| 30/12/2025 |
4.90
|
157,600 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
| 29/12/2025 |
4.60
|
4,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
6,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/12/2025 |
4.50
|
60,900 | 4.50 | 5.20 | 4.30 | 0 | 0 | 0 |
| 24/12/2025 |
4.60
|
24,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/12/2025 |
4.60
|
4,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/12/2025 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/12/2025 |
4.70
|
7,400 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
| 18/12/2025 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/12/2025 |
4.80
|
17,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
1,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/12/2025 |
4.80
|
800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/12/2025 |
5
|
2,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 10/12/2025 |
4.80
|
5,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/12/2025 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/12/2025 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/12/2025 |
4.80
|
11,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2025 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/12/2025 |
4.80
|
1,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/12/2025 |
4.80
|
3,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/11/2025 |
4.80
|
11,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/11/2025 |
4.80
|
14,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/11/2025 |
4.80
|
10,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
4,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
4.90
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/11/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/11/2025 |
4.90
|
10,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2025 |
4.90
|
6,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/11/2025 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/11/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.90
|
10,700 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2025 |
5
|
1,100 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 07/11/2025 |
4.90
|
13,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2025 |
5
|
400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2025 |
4.90
|
6,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/11/2025 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
6,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2025 |
4.90
|
1,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 30/10/2025 |
4.90
|
9,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/10/2025 |
4.90
|
8,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/10/2025 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
7,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.90
|
16,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/10/2025 |
5
|
5,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
11,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
8,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/10/2025 |
4.90
|
12,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
3,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
22,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |