| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 4,476,600 | -16,910 | 0 |
4.46
4.90
4.66
|
|
2 tháng
(2026-03-02) |
-0.22 | -4.51% | 8,770,200 | 9,490 | 0.0 |
4.42
4.90
4.66
|
|
3 tháng
(2026-02-02) |
-0.30 | -6.05% | 11,568,100 | 27,390 | 0.1 |
4.42
5.20
4.66
|
|
6 tháng
(2025-11-03) |
-0.72 | -13.38% | 21,579,600 | -1,610 | -0.0 |
4.42
5.39
4.66
|
|
12 tháng
(2025-05-06) |
-0.85 | -15.43% | 96,884,300 | -596,290 | -1.3 |
4.42
6.44
4.66
|
|
24 tháng
(2024-05-13) |
-2.69 | -36.60% | 307,796,700 | -598,230 | -2.9 |
4.26
8.58
4.66
|
|
36 tháng
(2023-05-17) |
-2.69 | -36.56% | 581,088,700 | -551,953 | -2.4 |
4.26
10.10
4.66
|
|
60 tháng
(2021-05-27) |
-10.03 | -68.28% | 1,236,157,800 | -323,166 | -3.6 |
3.83
20.61
4.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.66
|
132,000 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 |
| 28/04/2026 |
4.70
|
139,300 | 4.70 | 4.75 | 4.65 | 5,000 | 1,810 | 0 |
| 27/04/2026 |
4.70
|
126,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 24/04/2026 |
4.70
|
126,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 23/04/2026 |
4.70
|
186,500 | 4.69 | 4.75 | 4.61 | 1,900 | 0 | 0 |
| 22/04/2026 |
4.69
|
134,600 | 4.71 | 4.72 | 4.61 | 1,600 | 0 | 0 |
| 21/04/2026 |
4.70
|
229,000 | 4.88 | 4.90 | 4.70 | 0 | 16,300 | 0 |
| 20/04/2026 |
4.79
|
184,300 | 4.77 | 4.82 | 4.76 | 0 | 0 | 0 |
| 17/04/2026 |
4.81
|
187,800 | 4.80 | 4.89 | 4.75 | 0 | 0 | 0 |
| 16/04/2026 |
4.80
|
267,400 | 4.95 | 4.95 | 4.60 | 8,800 | 0 | 0 |
| 15/04/2026 |
4.89
|
403,100 | 5 | 5.05 | 4.89 | 0 | 200 | 0 |
| 14/04/2026 |
4.90
|
673,800 | 4.58 | 4.90 | 4.58 | 14,500 | 5,800 | 0 |
| 13/04/2026 |
4.58
|
165,400 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
| 10/04/2026 |
4.59
|
147,600 | 4.65 | 4.68 | 4.56 | 400 | 0 | 0 |
| 09/04/2026 |
4.64
|
168,600 | 4.60 | 4.68 | 4.50 | 900 | 1,300 | 0 |
| 08/04/2026 |
4.63
|
182,000 | 4.63 | 4.66 | 4.60 | 3,600 | 0 | 0 |
| 07/04/2026 |
4.50
|
179,500 | 4.40 | 4.60 | 4.40 | 1,300 | 0 | 0 |
| 06/04/2026 |
4.46
|
214,100 | 4.51 | 4.59 | 4.46 | 0 | 1,500 | 0 |
| 03/04/2026 |
4.51
|
168,500 | 4.57 | 4.64 | 4.50 | 0 | 21,600 | 0 |
| 02/04/2026 |
4.57
|
216,600 | 4.65 | 4.65 | 4.53 | 0 | 6,000 | 0 |
| 01/04/2026 |
4.66
|
243,100 | 4.65 | 4.68 | 4.61 | 0 | 400 | 0 |
| 31/03/2026 |
4.60
|
239,700 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
| 30/03/2026 |
4.51
|
168,600 | 4.50 | 4.55 | 4.48 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
184,900 | 4.50 | 4.54 | 4.41 | 0 | 0 | 0 |
| 26/03/2026 |
4.50
|
120,600 | 4.51 | 4.52 | 4.43 | 0 | 0 | 0 |
| 25/03/2026 |
4.51
|
183,000 | 4.48 | 4.56 | 4.48 | 0 | 700 | 0 |
| 24/03/2026 |
4.47
|
185,800 | 4.46 | 4.56 | 4.46 | 19,400 | 0 | 0 |
| 23/03/2026 |
4.42
|
267,700 | 4.50 | 4.50 | 4.35 | 4,400 | 3,100 | 0 |
| 20/03/2026 |
4.50
|
225,500 | 4.51 | 4.54 | 4.46 | 0 | 1,200 | -0.0 |
| 19/03/2026 |
4.51
|
147,400 | 4.50 | 4.54 | 4.49 | 0 | 4,000 | -0.0 |
| 18/03/2026 |
4.55
|
134,600 | 4.58 | 4.61 | 4.52 | 2,500 | 0 | 0.0 |
| 17/03/2026 |
4.58
|
144,000 | 4.52 | 4.62 | 4.52 | 0 | 1,900 | -0.0 |
| 16/03/2026 |
4.52
|
184,400 | 4.57 | 4.60 | 4.52 | 0 | 0 | 0 |
| 13/03/2026 |
4.57
|
136,000 | 4.59 | 4.60 | 4.53 | 0 | 0 | 0 |
| 12/03/2026 |
4.59
|
167,200 | 4.41 | 4.60 | 4.41 | 5,200 | 5,200 | -0.0 |
| 11/03/2026 |
4.60
|
179,700 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 10/03/2026 |
4.52
|
298,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/03/2026 |
4.44
|
355,500 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
| 06/03/2026 |
4.77
|
149,400 | 4.74 | 4.85 | 4.74 | 0 | 0 | 0 |
| 05/03/2026 |
4.75
|
200,700 | 4.74 | 4.88 | 4.74 | 6,000 | 8,300 | -0.0 |
| 04/03/2026 |
4.72
|
257,400 | 4.81 | 4.84 | 4.61 | 0 | 0 | 0 |
| 03/03/2026 |
4.85
|
137,000 | 4.87 | 4.96 | 4.85 | 13,300 | 0 | 0.1 |
| 02/03/2026 |
4.88
|
226,400 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
| 27/02/2026 |
4.98
|
167,500 | 4.94 | 5.05 | 4.94 | 0 | 1,000 | -0.0 |
| 26/02/2026 |
5.05
|
115,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 25/02/2026 |
5.08
|
298,800 | 4.98 | 5.17 | 4.98 | 1,100 | 0 | 0.0 |
| 24/02/2026 |
4.97
|
150,800 | 4.98 | 5 | 4.97 | 0 | 0 | 0 |
| 23/02/2026 |
4.97
|
107,700 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 13/02/2026 |
4.94
|
144,600 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 12/02/2026 |
4.94
|
132,300 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 |
| 11/02/2026 |
4.94
|
152,400 | 5 | 5 | 4.92 | 0 | 0 | 0 |
| 10/02/2026 |
4.92
|
231,500 | 5.06 | 5.08 | 4.90 | 0 | 0 | 0 |
| 09/02/2026 |
5.06
|
131,700 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/02/2026 |
5.06
|
210,000 | 5.15 | 5.19 | 5.04 | 0 | 0 | 0 |
| 05/02/2026 |
5.16
|
130,300 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
482,500 | 4.97 | 5.30 | 4.96 | 21,800 | 0 | 0.1 |
| 03/02/2026 |
4.97
|
173,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/02/2026 |
4.96
|
169,500 | 5 | 5 | 4.90 | 0 | 4,000 | -0.0 |
| 30/01/2026 |
5
|
197,300 | 5 | 5.02 | 4.99 | 0 | 0 | 0 |
| 29/01/2026 |
5.02
|
216,500 | 5.05 | 5.08 | 5 | 1,000 | 0 | 0.0 |
| 28/01/2026 |
5.04
|
177,400 | 4.93 | 5.13 | 4.93 | 1,600 | 0 | 0.0 |
| 27/01/2026 |
5.10
|
131,200 | 5.18 | 5.18 | 5.05 | 0 | 2,800 | -0.0 |
| 26/01/2026 |
5.12
|
119,500 | 5.18 | 5.30 | 5.07 | 0 | 1,300 | -0.0 |
| 23/01/2026 |
5.18
|
268,000 | 5.15 | 5.30 | 5.11 | 0 | 2,700 | -0.0 |
| 22/01/2026 |
5.20
|
149,200 | 5.15 | 5.25 | 5.15 | 0 | 400 | -0.0 |
| 21/01/2026 |
5.14
|
295,700 | 5.20 | 5.20 | 5 | 3,000 | 1,600 | 0.0 |
| 20/01/2026 |
5.26
|
266,900 | 5.35 | 5.35 | 5.24 | 13,400 | 0 | 0.1 |
| 19/01/2026 |
5.25
|
352,000 | 5.30 | 5.39 | 5.22 | 0 | 4,500 | -0.0 |
| 16/01/2026 |
5.29
|
679,400 | 5.14 | 5.29 | 5.11 | 11,900 | 7,900 | 0.0 |
| 15/01/2026 |
5.08
|
502,200 | 4.96 | 5.15 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
278,500 | 4.84 | 4.95 | 4.80 | 0 | 0 | 0 |
| 13/01/2026 |
4.83
|
201,700 | 4.84 | 4.85 | 4.80 | 0 | 0 | 0 |
| 12/01/2026 |
4.84
|
193,900 | 4.61 | 4.88 | 4.61 | 600 | 0 | 0.0 |
| 09/01/2026 |
4.70
|
172,200 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 08/01/2026 |
4.71
|
141,100 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
| 07/01/2026 |
4.75
|
132,700 | 4.72 | 4.75 | 4.70 | 9,500 | 0 | 0.0 |
| 06/01/2026 |
4.72
|
41,600 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
| 05/01/2026 |
4.75
|
82,500 | 4.73 | 4.77 | 4.60 | 10,000 | 8,300 | 0.0 |
| 31/12/2025 |
4.74
|
159,800 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 |
| 30/12/2025 |
4.79
|
42,100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 29/12/2025 |
4.80
|
81,400 | 4.82 | 4.83 | 4.79 | 0 | 0 | 0 |
| 26/12/2025 |
4.81
|
128,400 | 4.82 | 4.92 | 4.76 | 8,600 | 4,500 | 0.0 |
| 25/12/2025 |
4.78
|
29,600 | 4.78 | 4.80 | 4.75 | 0 | 10,100 | -0.0 |
| 24/12/2025 |
4.78
|
39,700 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 |
| 23/12/2025 |
4.79
|
120,300 | 4.84 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/12/2025 |
4.83
|
65,900 | 4.85 | 4.85 | 4.77 | 14,600 | 0 | 0.1 |
| 19/12/2025 |
4.83
|
85,400 | 4.80 | 4.85 | 4.78 | 0 | 0 | 0 |
| 18/12/2025 |
4.79
|
39,900 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
| 17/12/2025 |
4.79
|
72,600 | 4.84 | 4.85 | 4.72 | 0 | 0 | 0 |
| 16/12/2025 |
4.85
|
153,800 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.83
|
126,500 | 4.85 | 4.86 | 4.80 | 4,000 | 0 | 0.0 |
| 12/12/2025 |
4.84
|
272,100 | 5.11 | 5.15 | 4.79 | 0 | 11,400 | -0.1 |
| 11/12/2025 |
5.14
|
63,300 | 5.15 | 5.18 | 5.14 | 0 | 6,200 | -0.0 |
| 10/12/2025 |
5.15
|
102,400 | 5.18 | 5.19 | 5.14 | 0 | 0 | 0 |
| 09/12/2025 |
5.18
|
61,400 | 5.21 | 5.21 | 5.13 | 0 | 17,400 | -0.1 |
| 08/12/2025 |
5.17
|
60,200 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 05/12/2025 |
5.17
|
71,800 | 5.19 | 5.20 | 5.17 | 0 | 0 | 0 |
| 04/12/2025 |
5.18
|
100,600 | 5.18 | 5.30 | 5.16 | 0 | 0 | 0 |
| 03/12/2025 |
5.18
|
65,300 | 5.22 | 5.22 | 5.16 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
5.20
|
94,800 | 5.18 | 5.23 | 5 | 0 | 5,300 | -0.0 |