| 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) |
-0.80 | -20.78% | 5,821,300 | -39,214 | 0 |
2.86
3.86
2.91
|
|
2 tháng
(2026-04-13) |
-0.68 | -18.23% | 11,896,500 | -50,512 | 0 |
2.86
3.87
2.91
|
|
3 tháng
(2026-03-16) |
-1.74 | -36.33% | 16,753,800 | -49,181 | -0.0 |
2.86
4.79
2.91
|
|
6 tháng
(2025-12-15) |
-2.56 | -45.63% | 30,142,500 | -38,881 | 0.0 |
2.86
5.93
2.91
|
|
12 tháng
(2025-06-17) |
-5.09 | -62.53% | 112,495,100 | -28,581 | -1.2 |
2.86
10.05
2.91
|
|
24 tháng
(2024-06-24) |
-11.05 | -78.36% | 224,973,500 | 223,457 | 0.2 |
2.86
14.90
2.91
|
|
36 tháng
(2023-06-28) |
-13.68 | -81.77% | 596,189,700 | 131,921 | -2.0 |
2.86
21.81
2.91
|
|
60 tháng
(2021-07-08) |
-19.68 | -86.58% | 1,170,263,700 | -915,222 | -17.3 |
2.86
52.10
2.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
2.91
|
321,000 | 2.91 | 3.06 | 2.88 | 0 | 2,800 | 0 |
| 11/06/2026 |
3.05
|
307,800 | 3.07 | 3.21 | 3.05 | 0 | 6,000 | 0 |
| 10/06/2026 |
3.06
|
758,000 | 2.90 | 3.06 | 2.88 | 0 | 6,000 | 0 |
| 09/06/2026 |
2.86
|
176,500 | 2.86 | 2.90 | 2.82 | 0 | 6,000 | 0 |
| 08/06/2026 |
2.87
|
132,700 | 2.85 | 2.93 | 2.82 | 0 | 17,800 | 0 |
| 05/06/2026 |
2.94
|
109,400 | 2.96 | 2.99 | 2.93 | 0 | 16,200 | 0 |
| 04/06/2026 |
2.96
|
166,300 | 3.03 | 3.03 | 2.95 | 0 | 900 | 0 |
| 03/06/2026 |
3.01
|
201,700 | 3.05 | 3.05 | 2.95 | 0 | 6,000 | 0 |
| 02/06/2026 |
3.04
|
470,300 | 2.93 | 3.13 | 2.93 | 16,100 | 6,000 | 0 |
| 01/06/2026 |
3.14
|
187,000 | 3.16 | 3.22 | 3.14 | 0 | 11,200 | 0 |
| 29/05/2026 |
3.21
|
110,600 | 3.31 | 3.31 | 3.21 | 0 | 12,506 | 0 |
| 28/05/2026 |
3.29
|
101,500 | 3.26 | 3.33 | 3.26 | 5,200 | 10,400 | 0 |
| 27/05/2026 |
3.26
|
134,900 | 3.27 | 3.34 | 3.26 | 6,500 | 7,500 | 0 |
| 26/05/2026 |
3.30
|
82,000 | 3.33 | 3.33 | 3.25 | 0 | 6,000 | 0 |
| 25/05/2026 |
3.34
|
127,700 | 3.43 | 3.43 | 3.26 | 7,504 | 600 | 0 |
| 22/05/2026 |
3.35
|
197,400 | 3.42 | 3.43 | 3.34 | 0 | 2,000 | 0 |
| 21/05/2026 |
3.43
|
107,600 | 3.47 | 3.47 | 3.38 | 0 | 7,200 | 0 |
| 20/05/2026 |
3.46
|
183,200 | 3.47 | 3.51 | 3.41 | 2,000 | 0 | 0 |
| 19/05/2026 |
3.50
|
171,900 | 3.59 | 3.63 | 3.45 | 7,200 | 34,100 | 0 |
| 18/05/2026 |
3.59
|
74,800 | 3.72 | 3.72 | 3.56 | 300 | 4,800 | 0 |
| 15/05/2026 |
3.60
|
882,700 | 3.84 | 3.85 | 3.59 | 32,800 | 3,300 | 0 |
| 14/05/2026 |
3.86
|
408,400 | 3.83 | 4.04 | 3.61 | 47,000 | 0 | 0 |
| 13/05/2026 |
3.85
|
728,900 | 3.60 | 3.85 | 3.49 | 4,700 | 4,012 | 0 |
| 12/05/2026 |
3.60
|
186,800 | 3.54 | 3.60 | 3.47 | 0 | 0 | 0 |
| 11/05/2026 |
3.54
|
193,200 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
| 08/05/2026 |
3.50
|
181,700 | 3.56 | 3.58 | 3.49 | 4,000 | 0 | 0 |
| 07/05/2026 |
3.56
|
217,900 | 3.49 | 3.67 | 3.49 | 2 | 14,400 | 0 |
| 06/05/2026 |
3.49
|
162,600 | 3.50 | 3.50 | 3.48 | 0 | 17,500 | 0 |
| 05/05/2026 |
3.50
|
338,000 | 3.48 | 3.50 | 3.47 | 0 | 2,000 | 0 |
| 04/05/2026 |
3.48
|
209,900 | 3.51 | 3.54 | 3.47 | 5,700 | 0 | 0 |
| 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 |
| 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 |