| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.30 | 6.67% | 491,500 | 0 | 0 |
4.20
5.10
4.90
|
|
2 tháng
(2026-04-20) |
-0.80 | -14.29% | 1,350,100 | 0 | 0 |
4.20
5.60
4.90
|
|
3 tháng
(2026-03-19) |
1 | 26.32% | 2,817,200 | 0 | 0 |
3.70
5.90
4.90
|
|
6 tháng
(2025-12-19) |
1.10 | 29.73% | 2,998,600 | 0 | 0 |
3.60
5.90
4.90
|
|
12 tháng
(2025-06-23) |
0.70 | 17.07% | 5,141,400 | 2,100 | 0.0 |
3.50
5.90
4.90
|
|
24 tháng
(2024-06-27) |
0.30 | 6.67% | 7,418,616 | 1,100 | 0.0 |
3.50
5.90
4.90
|
|
36 tháng
(2023-07-03) |
-0.80 | -14.29% | 12,740,172 | -295,200 | -1.5 |
3.50
7.70
4.90
|
|
60 tháng
(2021-07-13) |
-2 | -29.41% | 43,270,360 | -303,200 | -1.5 |
3.50
27.60
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
4.90
|
14,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.80
|
6,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.80
|
23,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.70
|
34,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
19,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.50
|
14,200 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
5,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
53,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.40
|
4,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/06/2026 |
4.60
|
21,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
43,800 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.10
|
71,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
4.90
|
45,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
9,600 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
10,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.60
|
24,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
4,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/05/2026 |
4.40
|
24,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/05/2026 |
4.20
|
9,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 20/05/2026 |
4.30
|
16,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 19/05/2026 |
4.40
|
21,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/05/2026 |
4.50
|
15,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
8,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2026 |
4.50
|
4,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.50
|
44,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
33,600 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
31,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/05/2026 |
4.90
|
13,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
11,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
24,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.80
|
32,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
5
|
14,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/04/2026 |
4.90
|
35,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
5
|
53,500 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 24/04/2026 |
4.90
|
65,400 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 23/04/2026 |
5.10
|
99,600 | 5.70 | 5.90 | 5 | 0 | 0 | 0 |
| 22/04/2026 |
5.50
|
169,300 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.10
|
134,700 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5.60
|
80,300 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 17/04/2026 |
5.90
|
154,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 16/04/2026 |
5.80
|
82,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2026 |
5.30
|
48,200 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/04/2026 |
5.20
|
15,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/04/2026 |
5.30
|
14,400 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 10/04/2026 |
5.60
|
79,800 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
35,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 08/04/2026 |
5.40
|
66,100 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 07/04/2026 |
5.60
|
66,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/04/2026 |
5.90
|
63,400 | 5 | 5.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5.40
|
139,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/04/2026 |
5.90
|
111,800 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
167,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 31/03/2026 |
5.30
|
34,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/03/2026 |
4.90
|
77,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
118,200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 26/03/2026 |
4.10
|
65,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 25/03/2026 |
4
|
87,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.70
|
3,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/03/2026 |
3.70
|
1,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2026 |
3.70
|
32,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/03/2026 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/03/2026 |
3.80
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/03/2026 |
3.80
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/03/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/03/2026 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/03/2026 |
3.80
|
2,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/03/2026 |
3.80
|
700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/03/2026 |
3.80
|
6,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/03/2026 |
3.80
|
4,700 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/03/2026 |
3.80
|
200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/03/2026 |
3.70
|
200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/03/2026 |
3.70
|
6,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/03/2026 |
3.80
|
3,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/03/2026 |
3.80
|
7,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/02/2026 |
3.90
|
8,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/02/2026 |
3.80
|
30,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/02/2026 |
3.80
|
8,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/02/2026 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/02/2026 |
3.90
|
2,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/02/2026 |
3.80
|
800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
3.80
|
6,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.80
|
9,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/02/2026 |
3.90
|
2,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/02/2026 |
3.80
|
1,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 06/02/2026 |
3.70
|
700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2026 |
3.70
|
1,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2026 |
3.70
|
800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/02/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/02/2026 |
3.80
|
800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/01/2026 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/01/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/01/2026 |
3.80
|
2,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/01/2026 |
3.80
|
1,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/01/2026 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/01/2026 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/01/2026 |
3.90
|
9,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/01/2026 |
3.90
|
6,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/01/2026 |
3.80
|
3,900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/01/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |