| 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) |
-0.75 | -17.69% | 8,624,000 | 1,900 | 0 |
3.49
4.24
3.49
|
|
2 tháng
(2026-03-02) |
-1.72 | -33.01% | 11,841,100 | 11,831 | -0.1 |
3.49
5.21
3.49
|
|
3 tháng
(2026-01-29) |
-1.68 | -32.50% | 15,383,100 | 21,931 | -0.0 |
3.49
5.69
3.49
|
|
6 tháng
(2025-10-31) |
-3.44 | -49.64% | 29,967,600 | -38,069 | -0.4 |
3.49
6.93
3.49
|
|
12 tháng
(2025-05-05) |
-7.81 | -69.12% | 134,130,400 | 215,731 | -0.6 |
3.49
12.30
3.49
|
|
24 tháng
(2024-05-09) |
-10.70 | -75.41% | 252,273,600 | 168,333 | -1.9 |
3.49
15.76
3.49
|
|
36 tháng
(2023-05-15) |
-8.95 | -71.94% | 669,135,300 | -309,867 | -10.1 |
3.49
21.81
3.49
|
|
60 tháng
(2021-05-25) |
-17.48 | -83.36% | 1,180,319,900 | -831,910 | -16.2 |
3.49
52.10
3.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
3.49
|
156,100 | 3.50 | 3.55 | 3.49 | 0 | 400 | 0 |
| 28/04/2026 |
3.49
|
276,900 | 3.50 | 3.59 | 3.48 | 16,200 | 1,300 | 0 |
| 27/04/2026 |
3.49
|
570,000 | 3.70 | 3.80 | 3.48 | 700 | 0 | 0 |
| 24/04/2026 |
3.49
|
570,000 | 3.70 | 3.80 | 3.48 | 700 | 0 | 0 |
| 23/04/2026 |
3.73
|
156,200 | 3.80 | 3.92 | 3.62 | 0 | 0 | 0 |
| 22/04/2026 |
3.80
|
1,220,000 | 4.14 | 4.14 | 3.73 | 1,300 | 23,500 | 0 |
| 21/04/2026 |
3.87
|
268,800 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 20/04/2026 |
3.62
|
316,800 | 3.60 | 3.63 | 3.60 | 200 | 0 | 0 |
| 17/04/2026 |
3.62
|
217,700 | 3.62 | 3.63 | 3.60 | 0 | 0 | 0 |
| 16/04/2026 |
3.62
|
177,000 | 3.59 | 3.64 | 3.59 | 200 | 0 | 0 |
| 15/04/2026 |
3.63
|
621,100 | 3.74 | 3.74 | 3.60 | 2,300 | 4,200 | 0 |
| 14/04/2026 |
3.72
|
316,900 | 3.73 | 3.77 | 3.67 | 1,800 | 0 | 0 |
| 13/04/2026 |
3.73
|
287,600 | 3.66 | 3.81 | 3.61 | 25,300 | 5,700 | 0 |
| 10/04/2026 |
3.81
|
560,500 | 3.78 | 3.93 | 3.74 | 400 | 0 | 0 |
| 09/04/2026 |
3.93
|
221,600 | 4.09 | 4.09 | 3.93 | 1,700 | 3,600 | 0 |
| 08/04/2026 |
4.01
|
952,300 | 4.01 | 4.01 | 3.85 | 7,700 | 0 | 0 |
| 07/04/2026 |
3.75
|
596,500 | 3.87 | 3.87 | 3.59 | 5,000 | 22,500 | 0 |
| 06/04/2026 |
3.86
|
236,800 | 4.02 | 4.06 | 3.80 | 0 | 8,500 | 0 |
| 03/04/2026 |
4.02
|
163,200 | 4.15 | 4.15 | 4 | 4,400 | 0 | 0 |
| 02/04/2026 |
4.15
|
366,500 | 4.25 | 4.25 | 4 | 23,000 | 0 | 0 |
| 01/04/2026 |
4.24
|
146,600 | 4.26 | 4.29 | 4.22 | 0 | 2,900 | 0 |
| 31/03/2026 |
4.24
|
214,500 | 4.30 | 4.30 | 4.22 | 0 | 15,700 | 0 |
| 30/03/2026 |
4.24
|
166,500 | 4.33 | 4.33 | 4.23 | 0 | 1,100 | 0 |
| 27/03/2026 |
4.32
|
158,800 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
| 26/03/2026 |
4.32
|
112,500 | 4.33 | 4.35 | 4.29 | 0 | 0 | 0 |
| 25/03/2026 |
4.31
|
109,600 | 4.37 | 4.40 | 4.28 | 1,000 | 7,269 | 0 |
| 24/03/2026 |
4.30
|
116,000 | 4.26 | 4.40 | 4.26 | 4,800 | 1,000 | 0 |
| 23/03/2026 |
4.26
|
296,600 | 4.35 | 4.50 | 4.26 | 23,300 | 0 | 0 |
| 20/03/2026 |
4.58
|
180,800 | 4.77 | 4.77 | 4.58 | 3,300 | 600 | 0.0 |
| 19/03/2026 |
4.78
|
53,100 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
| 18/03/2026 |
4.78
|
47,100 | 4.79 | 4.80 | 4.75 | 0 | 0 | 0 |
| 17/03/2026 |
4.79
|
82,600 | 4.80 | 4.84 | 4.75 | 0 | 11,700 | -0.1 |
| 16/03/2026 |
4.79
|
75,200 | 4.82 | 4.82 | 4.71 | 3,100 | 1,500 | 0.0 |
| 13/03/2026 |
4.82
|
68,700 | 4.75 | 4.82 | 4.64 | 3,100 | 1,500 | 0.0 |
| 12/03/2026 |
4.69
|
78,700 | 4.88 | 4.89 | 4.69 | 300 | 1,600 | -0.0 |
| 11/03/2026 |
4.78
|
134,500 | 4.58 | 4.78 | 4.58 | 0 | 1,000 | -0.0 |
| 10/03/2026 |
4.59
|
144,800 | 4.56 | 4.73 | 4.52 | 7,500 | 6,900 | 0.0 |
| 09/03/2026 |
4.56
|
346,000 | 4.85 | 4.87 | 4.56 | 7,500 | 6,900 | 0.0 |
| 06/03/2026 |
4.90
|
87,900 | 4.93 | 5 | 4.89 | 200 | 0 | 0.0 |
| 05/03/2026 |
4.92
|
97,700 | 5 | 5.09 | 4.86 | 0 | 0 | 0 |
| 04/03/2026 |
5
|
184,100 | 4.97 | 5.16 | 4.90 | 6,500 | 0 | 0.0 |
| 03/03/2026 |
4.96
|
261,800 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 |
| 02/03/2026 |
5.21
|
580,600 | 5.21 | 5.31 | 5.21 | 1,000 | 11,700 | -0.1 |
| 27/02/2026 |
5.60
|
186,800 | 5.50 | 5.69 | 5.43 | 0 | 0 | 0 |
| 26/02/2026 |
5.69
|
532,300 | 5.70 | 5.70 | 5.43 | 10,000 | 17,300 | -0.0 |
| 25/02/2026 |
5.33
|
519,100 | 5 | 5.33 | 4.96 | 0 | 0 | 0 |
| 24/02/2026 |
4.99
|
124,800 | 5 | 5.02 | 4.96 | 0 | 0 | 0 |
| 23/02/2026 |
5
|
143,000 | 5 | 5.03 | 4.91 | 17,500 | 0 | 0.1 |
| 13/02/2026 |
4.95
|
87,800 | 4.85 | 4.95 | 4.83 | 500 | 0 | 0.0 |
| 12/02/2026 |
4.85
|
53,500 | 4.83 | 4.87 | 4.83 | 0 | 0 | 0 |
| 11/02/2026 |
4.85
|
218,300 | 4.79 | 4.87 | 4.78 | 600 | 2,000 | -0.0 |
| 10/02/2026 |
4.82
|
71,700 | 4.85 | 4.87 | 4.80 | 100 | 0 | 0.0 |
| 09/02/2026 |
4.84
|
139,300 | 4.80 | 4.84 | 4.73 | 500 | 1,000 | -0.0 |
| 06/02/2026 |
4.82
|
187,300 | 4.95 | 4.95 | 4.81 | 500 | 1,000 | -0.0 |
| 05/02/2026 |
4.95
|
120,000 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 04/02/2026 |
5
|
154,700 | 5 | 5.09 | 4.91 | 1,300 | 1,200 | 0.0 |
| 03/02/2026 |
5
|
119,000 | 5 | 5.01 | 4.90 | 1,000 | 11,700 | -0.1 |
| 02/02/2026 |
5
|
662,200 | 4.87 | 5.09 | 4.87 | 1,100 | 1,700 | -0.0 |
| 30/01/2026 |
5.23
|
87,400 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.17
|
134,800 | 5.03 | 5.17 | 5.03 | 12,900 | 0 | 0.1 |
| 28/01/2026 |
5.03
|
143,200 | 5.12 | 5.22 | 5.03 | 1,000 | 0 | 0.0 |
| 27/01/2026 |
5.10
|
136,600 | 5.28 | 5.28 | 5.10 | 1,600 | 4,900 | -0.0 |
| 26/01/2026 |
5.28
|
74,600 | 5.36 | 5.39 | 5.22 | 200 | 1,000 | -0.0 |
| 23/01/2026 |
5.34
|
134,200 | 5.26 | 5.39 | 5.26 | 0 | 0 | 0 |
| 22/01/2026 |
5.26
|
97,700 | 5.24 | 5.43 | 5.23 | 5,500 | 0 | 0.0 |
| 21/01/2026 |
5.23
|
205,800 | 5.52 | 5.52 | 5.20 | 0 | 7,800 | -0.0 |
| 20/01/2026 |
5.42
|
440,200 | 5.75 | 5.78 | 5.42 | 0 | 0 | 0 |
| 19/01/2026 |
5.70
|
345,500 | 5.90 | 5.90 | 5.60 | 900 | 0 | 0.0 |
| 16/01/2026 |
5.93
|
1,173,600 | 6.22 | 6.22 | 5.71 | 24,600 | 31,800 | -0.0 |
| 15/01/2026 |
5.82
|
183,900 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 14/01/2026 |
5.44
|
273,800 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 13/01/2026 |
5.09
|
596,200 | 4.76 | 5.09 | 4.70 | 38,700 | 0 | 0.2 |
| 12/01/2026 |
4.76
|
370,400 | 4.93 | 4.95 | 4.70 | 0 | 22,100 | -0.1 |
| 09/01/2026 |
4.93
|
181,000 | 4.97 | 4.99 | 4.80 | 100 | 0 | 0.0 |
| 08/01/2026 |
4.97
|
224,600 | 5.05 | 5.05 | 4.92 | 0 | 0 | 0 |
| 07/01/2026 |
4.99
|
211,300 | 4.87 | 5 | 4.87 | 22,500 | 0 | 0.1 |
| 06/01/2026 |
4.87
|
129,200 | 5 | 5.01 | 4.87 | 0 | 0 | 0 |
| 05/01/2026 |
4.96
|
221,400 | 5.02 | 5.05 | 4.96 | 0 | 20,800 | -0.1 |
| 31/12/2025 |
5.02
|
173,600 | 5.05 | 5.11 | 5 | 200 | 0 | 0.0 |
| 30/12/2025 |
5.05
|
54,500 | 5.10 | 5.13 | 5.02 | 200 | 0 | 0.0 |
| 29/12/2025 |
5.10
|
103,500 | 5 | 5.11 | 4.98 | 200 | 800 | -0.0 |
| 26/12/2025 |
5
|
220,300 | 5.12 | 5.15 | 4.98 | 0 | 13,600 | -0.1 |
| 25/12/2025 |
5.10
|
238,100 | 5.10 | 5.33 | 5.06 | 800 | 0 | 0.0 |
| 24/12/2025 |
5.07
|
242,000 | 5.38 | 5.38 | 5.07 | 0 | 3,600 | -0.0 |
| 23/12/2025 |
5.34
|
150,900 | 5.29 | 5.49 | 5.28 | 100 | 2,200 | -0.0 |
| 22/12/2025 |
5.28
|
143,100 | 5.19 | 5.30 | 5.17 | 13,600 | 900 | 0.1 |
| 19/12/2025 |
5.17
|
381,300 | 5.41 | 5.41 | 5.10 | 100 | 18,400 | -0.1 |
| 18/12/2025 |
5.41
|
513,600 | 5.62 | 5.64 | 5.29 | 5,800 | 0 | 0.0 |
| 17/12/2025 |
5.62
|
260,100 | 5.70 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 16/12/2025 |
5.67
|
105,900 | 5.71 | 5.71 | 5.60 | 13,500 | 0 | 0.1 |
| 15/12/2025 |
5.61
|
131,800 | 5.60 | 5.75 | 5.60 | 1,000 | 0 | 0.0 |
| 12/12/2025 |
5.58
|
284,500 | 6 | 6.04 | 5.58 | 0 | 100 | -0.0 |
| 11/12/2025 |
6
|
114,800 | 6.01 | 6.06 | 6 | 0 | 0 | 0 |
| 10/12/2025 |
6
|
99,600 | 6.07 | 6.10 | 6 | 0 | 400 | -0.0 |
| 09/12/2025 |
6.08
|
237,700 | 6.08 | 6.14 | 6 | 0 | 30,300 | -0.2 |
| 08/12/2025 |
6.14
|
66,400 | 6.17 | 6.17 | 6.08 | 0 | 2,000 | -0.0 |
| 05/12/2025 |
6.15
|
94,800 | 6.15 | 6.18 | 6.12 | 100 | 0 | 0.0 |
| 04/12/2025 |
6.15
|
98,600 | 6.11 | 6.19 | 6.08 | 1,700 | 0 | 0.0 |
| 03/12/2025 |
6.08
|
149,600 | 6.07 | 6.12 | 6.05 | 31,400 | 0 | 0.2 |
| 02/12/2025 |
6.08
|
308,500 | 6.20 | 6.20 | 5.94 | 100 | 27,300 | -0.2 |
| 01/12/2025 |
6.20
|
133,600 | 6.16 | 6.28 | 6.15 | 0 | 4,700 | -0.0 |