| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -2.17% | 182,800 | 0 | 0 |
4.30
4.60
4.40
|
|
2 tháng
(2026-03-02) |
-0.80 | -15.09% | 759,200 | 0 | 0 |
4.30
5.40
4.40
|
|
3 tháng
(2026-01-29) |
-0.80 | -15.09% | 889,200 | -200 | -0.0 |
4.30
5.40
4.40
|
|
6 tháng
(2025-10-31) |
-1.50 | -25% | 1,512,100 | -700 | -0.0 |
4.30
6.20
4.40
|
|
12 tháng
(2025-05-05) |
-1.77 | -28.26% | 3,236,100 | -19,900 | -0.1 |
4.30
6.36
4.40
|
|
24 tháng
(2024-05-09) |
-1.86 | -29.29% | 6,924,824 | -19,900 | -0.1 |
4.30
9.55
4.40
|
|
36 tháng
(2023-05-15) |
-3.01 | -40.11% | 9,692,590 | -90,104 | -0.7 |
4.30
9.55
4.40
|
|
60 tháng
(2021-05-25) |
-2.10 | -31.79% | 42,392,801 | -71,285 | 0.5 |
4.30
20.94
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
4.40
|
14,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/04/2026 |
4.50
|
900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/04/2026 |
4.50
|
900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 23/04/2026 |
4.50
|
6,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/04/2026 |
4.50
|
200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/04/2026 |
4.50
|
900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 20/04/2026 |
4.50
|
15,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/04/2026 |
4.40
|
12,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 16/04/2026 |
4.40
|
6,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/04/2026 |
4.50
|
900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.50
|
6,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
2,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/04/2026 |
4.60
|
600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/04/2026 |
4.60
|
23,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/04/2026 |
4.40
|
9,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/04/2026 |
4.40
|
2,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/04/2026 |
4.30
|
10,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/04/2026 |
4.40
|
10,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/04/2026 |
4.50
|
26,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
15,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/03/2026 |
4.60
|
31,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
6,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/03/2026 |
4.50
|
29,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.60
|
231,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
5
|
8,500 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 23/03/2026 |
4.90
|
44,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 20/03/2026 |
5.40
|
59,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 19/03/2026 |
5
|
90,700 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 18/03/2026 |
4.80
|
3,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
1,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/03/2026 |
4.80
|
11,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/03/2026 |
4.80
|
17,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/03/2026 |
4.90
|
9,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/03/2026 |
4.80
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/03/2026 |
4.80
|
3,800 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
| 09/03/2026 |
4.50
|
31,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
17,100 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/03/2026 |
5.10
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
5,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/03/2026 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/02/2026 |
5.30
|
8,200 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 25/02/2026 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/02/2026 |
5.20
|
10,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 23/02/2026 |
5.10
|
1,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/02/2026 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/02/2026 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
4.90
|
3,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/02/2026 |
4.90
|
39,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
5
|
200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/02/2026 |
5
|
18,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2026 |
5.20
|
14,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/02/2026 |
5.20
|
4,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/02/2026 |
5
|
25,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 200 | -0.0 |
| 29/01/2026 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/01/2026 |
5.30
|
41,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
5,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.40
|
18,900 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
1,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.60
|
2,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
153,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/01/2026 |
5.50
|
3,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/01/2026 |
5.60
|
8,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/01/2026 |
5.70
|
31,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/01/2026 |
5.80
|
4,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/01/2026 |
5.80
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/01/2026 |
5.80
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.80
|
900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/01/2026 |
5.80
|
1,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/01/2026 |
5.80
|
1,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/01/2026 |
5.90
|
11,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 05/01/2026 |
5.80
|
14,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/12/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/12/2025 |
6
|
55,500 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 29/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
6,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
500 | 6 | 6 | 5.90 | 0 | 300 | -0.0 |
| 24/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6
|
300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
4,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 19/12/2025 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/12/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/12/2025 |
5.90
|
15,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 16/12/2025 |
6.10
|
1,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/12/2025 |
6
|
5,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 11/12/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/12/2025 |
5.90
|
19,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/12/2025 |
6
|
57,700 | 6 | 6.20 | 5.60 | 0 | 100 | -0.0 |
| 08/12/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/12/2025 |
6.20
|
200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/12/2025 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/12/2025 |
6.20
|
600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/12/2025 |
6
|
1,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |