| 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) |
0.07 | 1.44% | 34,200 | 0 | 0 |
4.61
4.92
4.91
|
|
2 tháng
(2026-04-13) |
-0.08 | -1.60% | 75,500 | -2,000 | 0 |
4.61
5
4.91
|
|
3 tháng
(2026-03-16) |
-0.05 | -1.01% | 173,000 | -2,200 | -0.0 |
4.61
5
4.91
|
|
6 tháng
(2025-12-15) |
-0.08 | -1.60% | 590,500 | -78,700 | -0.4 |
4.61
5.08
4.91
|
|
12 tháng
(2025-06-17) |
0.23 | 4.99% | 2,070,600 | -250,200 | -1.3 |
4.61
5.48
4.91
|
|
24 tháng
(2024-06-24) |
-0.09 | -1.78% | 4,534,800 | -211,522 | -1.1 |
4.45
5.48
4.91
|
|
36 tháng
(2023-06-28) |
0.57 | 13.19% | 9,636,400 | 62,448 | 0.5 |
4.19
5.48
4.91
|
|
60 tháng
(2021-07-08) |
-2.08 | -29.75% | 39,083,000 | 42,319 | -0.1 |
3.85
8.71
4.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.91
|
1,900 | 4.62 | 4.91 | 4.61 | 0 | 0 | 0 |
| 11/06/2026 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 10/06/2026 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/06/2026 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 08/06/2026 |
4.61
|
1,100 | 4.62 | 4.62 | 4.61 | 0 | 0 | 0 |
| 05/06/2026 |
4.90
|
400 | 4.71 | 4.90 | 4.71 | 0 | 0 | 0 |
| 04/06/2026 |
4.80
|
4,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/06/2026 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/05/2026 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
4.80
|
1,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/05/2026 |
4.85
|
500 | 4.62 | 4.85 | 4.61 | 0 | 0 | 0 |
| 25/05/2026 |
4.83
|
800 | 4.61 | 4.85 | 4.60 | 0 | 0 | 0 |
| 22/05/2026 |
4.75
|
2,600 | 4.89 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2026 |
4.80
|
13,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/05/2026 |
4.80
|
200 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 18/05/2026 |
4.89
|
1,300 | 4.90 | 4.90 | 4.88 | 0 | 0 | 0 |
| 15/05/2026 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 14/05/2026 |
4.83
|
4,800 | 4.70 | 4.84 | 4.62 | 0 | 0 | 0 |
| 13/05/2026 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 12/05/2026 |
4.85
|
1,000 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 |
| 11/05/2026 |
4.90
|
2,200 | 4.76 | 4.90 | 4.71 | 0 | 0 | 0 |
| 08/05/2026 |
4.75
|
5,700 | 4.84 | 4.89 | 4.75 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
1,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/05/2026 |
4.90
|
3,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
| 29/04/2026 |
4.98
|
1,500 | 4.81 | 4.98 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.80
|
10,000 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 24/04/2026 |
4.95
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/04/2026 |
4.95
|
1,700 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |
| 22/04/2026 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 21/04/2026 |
4.94
|
2,200 | 4.96 | 5 | 4.94 | 0 | 0 | 0 |
| 20/04/2026 |
4.94
|
1,500 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/04/2026 |
4.94
|
2,100 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
| 16/04/2026 |
4.92
|
4,600 | 4.94 | 4.94 | 4.91 | 0 | 1,000 | 0 |
| 15/04/2026 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 14/04/2026 |
4.95
|
1,700 | 4.95 | 4.95 | 4.95 | 0 | 1,000 | 0 |
| 13/04/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
1,500 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 08/04/2026 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 07/04/2026 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/04/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/04/2026 |
4.95
|
1,300 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.95
|
600 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
| 31/03/2026 |
4.95
|
3,600 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 30/03/2026 |
4.78
|
200 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
900 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 |
| 26/03/2026 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
10,600 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 24/03/2026 |
4.80
|
1,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.89
|
4,200 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
4.89
|
27,600 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 19/03/2026 |
4.90
|
7,400 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
| 18/03/2026 |
4.90
|
27,800 | 4.97 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
8,300 | 5.02 | 5.02 | 4.90 | 0 | 200 | -0.0 |
| 16/03/2026 |
4.97
|
300 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
600 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
4.90
|
1,200 | 5 | 5 | 4.90 | 0 | 200 | -0.0 |
| 11/03/2026 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
25,300 | 4.80 | 4.90 | 4.61 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
1,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
4.83
|
23,400 | 4.90 | 5 | 4.83 | 0 | 0 | 0 |
| 04/03/2026 |
4.96
|
23,000 | 5 | 5 | 4.96 | 0 | 0 | 0 |
| 03/03/2026 |
5
|
4,700 | 4.86 | 5 | 4.85 | 0 | 0 | 0 |
| 02/03/2026 |
4.98
|
5,600 | 5 | 5 | 4.98 | 7,300 | 0 | 0.0 |
| 27/02/2026 |
5.01
|
5,200 | 4.97 | 5.01 | 4.97 | 0 | 100 | -0.0 |
| 26/02/2026 |
5.02
|
1,100 | 4.87 | 5.02 | 4.87 | 0 | 0 | 0 |
| 25/02/2026 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/02/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/02/2026 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 13/02/2026 |
4.93
|
6,600 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 1,000 | 0 | 0.0 |
| 11/02/2026 |
5.01
|
5,100 | 4.85 | 5.01 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/02/2026 |
4.95
|
6,400 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
| 06/02/2026 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 05/02/2026 |
4.90
|
1,200 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 04/02/2026 |
5
|
900 | 4.90 | 5 | 4.90 | 0 | 200 | -0.0 |
| 03/02/2026 |
4.93
|
11,700 | 4.93 | 4.93 | 4.90 | 7,300 | 0 | 0.0 |
| 02/02/2026 |
4.91
|
2,000 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 30/01/2026 |
4.98
|
2,300 | 5.01 | 5.01 | 4.98 | 0 | 0 | 0 |
| 29/01/2026 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 28/01/2026 |
4.98
|
3,300 | 5.05 | 5.05 | 4.98 | 0 | 300 | -0.0 |
| 27/01/2026 |
5.04
|
10,200 | 5.02 | 5.05 | 5.02 | 0 | 0 | 0 |
| 26/01/2026 |
4.95
|
8,500 | 5 | 5 | 4.95 | 0 | 500 | -0.0 |
| 23/01/2026 |
4.95
|
2,400 | 4.98 | 4.98 | 4.95 | 0 | 0 | 0 |
| 22/01/2026 |
5
|
3,500 | 5.02 | 5.03 | 5 | 0 | 800 | -0.0 |
| 21/01/2026 |
5.02
|
11,600 | 5.02 | 5.03 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5.03
|
500 | 5.03 | 5.03 | 5.03 | 0 | 500 | -0.0 |
| 19/01/2026 |
5.03
|
1,800 | 5 | 5.03 | 5 | 0 | 500 | -0.0 |
| 16/01/2026 |
5
|
2,500 | 4.91 | 5.03 | 4.91 | 0 | 1,100 | -0.0 |
| 15/01/2026 |
4.91
|
11,900 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.90
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |