| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -4.35% | 2,782,400 | -17,300 | 0 |
4.20
4.70
4.50
|
|
2 tháng
(2026-04-13) |
-0.50 | -10.20% | 5,389,800 | 90 | 0 |
4.20
5.10
4.50
|
|
3 tháng
(2026-03-16) |
-0.30 | -6.38% | 8,752,100 | 27,490 | 0.1 |
4.20
5.10
4.50
|
|
6 tháng
(2025-12-15) |
-1.70 | -27.87% | 22,104,100 | 32,790 | 0.2 |
4.20
6.40
4.50
|
|
12 tháng
(2025-06-17) |
-2.96 | -40.25% | 92,829,600 | -581,410 | -5.2 |
4.20
9.27
4.50
|
|
24 tháng
(2024-06-24) |
-3.24 | -42.38% | 207,402,340 | 20,413 | -1.1 |
4.20
9.45
4.50
|
|
36 tháng
(2023-06-28) |
-8.05 | -64.67% | 297,863,693 | 42,133 | -0.9 |
4.20
15.73
4.50
|
|
60 tháng
(2021-07-08) |
-9.78 | -68.96% | 412,109,349 | 57,033 | -0.6 |
4.20
53.93
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.50
|
230,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.40
|
162,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
126,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
136,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.20
|
71,200 | 4.30 | 4.50 | 4.20 | 0 | 2,000 | 0 |
| 05/06/2026 |
4.40
|
136,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.50
|
222,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
109,000 | 5 | 5 | 4.50 | 0 | 15,100 | 0 |
| 02/06/2026 |
4.60
|
464,500 | 4.30 | 4.60 | 4.30 | 2,200 | 0 | 0 |
| 01/06/2026 |
4.20
|
9,800 | 4.30 | 4.30 | 4.20 | 0 | 1,100 | 0 |
| 29/05/2026 |
4.20
|
46,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/05/2026 |
4.30
|
32,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2026 |
4.30
|
82,600 | 4.30 | 4.40 | 4.30 | 2,200 | 0 | 0 |
| 26/05/2026 |
4.20
|
79,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/05/2026 |
4.30
|
85,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.30
|
124,600 | 4.40 | 4.50 | 4.30 | 0 | 3,500 | 0 |
| 21/05/2026 |
4.40
|
92,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
248,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
98,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
4.60
|
150,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
71,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/05/2026 |
4.70
|
68,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
162,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
139,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/05/2026 |
4.70
|
109,200 | 4.90 | 4.90 | 4.70 | 0 | 1,000 | 0 |
| 08/05/2026 |
4.80
|
84,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
162,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.90
|
16,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.80
|
144,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
189,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 29/04/2026 |
4.80
|
110,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
125,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
5.10
|
440,000 | 4.80 | 5.20 | 4.80 | 18,500 | 0 | 0 |
| 23/04/2026 |
4.90
|
116,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/04/2026 |
4.80
|
52,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/04/2026 |
4.80
|
70,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/04/2026 |
4.80
|
116,900 | 4.90 | 4.90 | 4.80 | 0 | 110 | 0 |
| 17/04/2026 |
4.90
|
61,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/04/2026 |
4.90
|
175,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/04/2026 |
4.90
|
137,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/04/2026 |
4.90
|
136,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 13/04/2026 |
4.90
|
220,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
258,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
141,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
105,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/04/2026 |
4.80
|
79,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/04/2026 |
4.80
|
68,700 | 4.90 | 4.90 | 4.80 | 0 | 5,600 | -0.0 |
| 03/04/2026 |
4.90
|
183,200 | 4.90 | 5.10 | 4.90 | 21,600 | 0 | 0.1 |
| 02/04/2026 |
4.90
|
120,500 | 4.90 | 5 | 4.80 | 0 | 10,000 | -0.1 |
| 01/04/2026 |
5
|
366,000 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 31/03/2026 |
4.80
|
208,100 | 4.90 | 4.90 | 4.80 | 5,600 | 0 | 0.0 |
| 30/03/2026 |
4.90
|
60,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
43,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
193,100 | 4.70 | 5 | 4.70 | 13,500 | 2,300 | 0.1 |
| 25/03/2026 |
4.70
|
142,400 | 4.60 | 4.80 | 4.60 | 0 | 900 | -0.0 |
| 24/03/2026 |
4.70
|
166,100 | 4.80 | 4.90 | 4.60 | 0 | 900 | -0.0 |
| 23/03/2026 |
4.70
|
53,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/03/2026 |
4.80
|
156,400 | 4.80 | 5 | 4.70 | 3,200 | 0 | 0.0 |
| 19/03/2026 |
4.90
|
229,300 | 5 | 5 | 4.70 | 3,200 | 0 | 0.0 |
| 18/03/2026 |
5
|
288,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 17/03/2026 |
5.10
|
414,100 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 16/03/2026 |
4.70
|
85,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/03/2026 |
4.70
|
73,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2026 |
4.80
|
120,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/03/2026 |
4.70
|
65,300 | 4.60 | 4.70 | 4.50 | 30,800 | 0 | 0.1 |
| 10/03/2026 |
4.50
|
227,300 | 4.70 | 4.70 | 4.50 | 0 | 21,600 | -0.1 |
| 09/03/2026 |
4.50
|
419,500 | 4.90 | 4.90 | 4.50 | 0 | 21,600 | -0.1 |
| 06/03/2026 |
4.90
|
181,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
5
|
151,700 | 4.90 | 5.10 | 4.90 | 21,600 | 0 | 0.1 |
| 04/03/2026 |
4.80
|
369,900 | 4.90 | 5 | 4.70 | 0 | 19,000 | -0.1 |
| 03/03/2026 |
5
|
330,000 | 5.10 | 5.20 | 5 | 0 | 4,900 | -0.0 |
| 02/03/2026 |
5.10
|
168,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/02/2026 |
5.40
|
211,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
76,400 | 5.40 | 5.60 | 5.40 | 30,700 | 0 | 0.2 |
| 25/02/2026 |
5.40
|
281,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
52,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
208,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/02/2026 |
5.60
|
29,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/02/2026 |
5.50
|
45,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/02/2026 |
5.50
|
79,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
192,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.60
|
114,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.80
|
582,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2026 |
5.80
|
269,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/02/2026 |
5.90
|
224,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/02/2026 |
5.80
|
488,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
327,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/01/2026 |
5.80
|
333,300 | 5.90 | 5.90 | 5.70 | 0 | 5,600 | -0.0 |
| 29/01/2026 |
5.90
|
420,500 | 5.80 | 5.90 | 5.60 | 0 | 1,600 | -0.0 |
| 28/01/2026 |
5.80
|
310,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.90
|
463,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/01/2026 |
5.90
|
371,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 23/01/2026 |
6
|
211,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
608,400 | 5.90 | 6 | 5.80 | 0 | 8,000 | -0.0 |
| 21/01/2026 |
5.90
|
131,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
260,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
6
|
205,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/01/2026 |
5.90
|
210,200 | 5.90 | 6.10 | 5.80 | 1,000 | 0 | 0.0 |
| 15/01/2026 |
5.90
|
229,800 | 6 | 6 | 5.80 | 3,100 | 1,000 | 0.0 |
| 14/01/2026 |
5.90
|
319,200 | 6 | 6 | 5.80 | 0 | 2,400 | -0.0 |