| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.16 | -3.30% | 3,781,700 | 4,200 | 0.0 |
4.56
5.69
4.82
|
|
2 tháng
(2026-01-12) |
-0.07 | -1.47% | 9,633,800 | 9,900 | 0.0 |
4.56
5.93
4.82
|
|
3 tháng
(2025-12-15) |
-0.92 | -16.40% | 13,320,000 | 8,700 | 0.0 |
4.56
5.93
4.82
|
|
6 tháng
(2025-09-15) |
-4.29 | -47.77% | 35,225,200 | -45,900 | -0.5 |
4.56
8.98
4.82
|
|
12 tháng
(2025-03-18) |
-7.66 | -62.02% | 133,616,400 | 223,050 | -0.3 |
4.56
12.40
4.82
|
|
24 tháng
(2024-03-25) |
-10.93 | -69.97% | 263,861,000 | 77,002 | -3.3 |
4.56
16.10
4.82
|
|
36 tháng
(2023-03-29) |
-6.16 | -56.79% | 706,081,200 | -249,698 | -9.2 |
4.56
21.81
4.82
|
|
60 tháng
(2021-04-08) |
-9.22 | -66.27% | 1,189,760,300 | -1,569,241 | -40.5 |
4.56
52.10
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/11/2025 |
6.24
|
138,700 | 6.26 | 6.29 | 6.20 | 0 | 0 | 0 |
| 27/11/2025 |
6.26
|
91,100 | 6.31 | 6.31 | 6.23 | 4,800 | 0 | 0.0 |
| 26/11/2025 |
6.27
|
257,000 | 6.20 | 6.31 | 6.10 | 28,100 | 10,400 | 0.1 |
| 25/11/2025 |
6.20
|
220,800 | 6.22 | 6.32 | 6.20 | 0 | 6,200 | -0.0 |
| 24/11/2025 |
6.32
|
104,900 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 |
| 21/11/2025 |
6.37
|
86,200 | 6.43 | 6.43 | 6.30 | 0 | 20,400 | -0.1 |
| 20/11/2025 |
6.43
|
223,700 | 6.51 | 6.52 | 6.30 | 5,400 | 21,900 | -0.1 |
| 19/11/2025 |
6.45
|
218,400 | 6.40 | 6.55 | 6.38 | 17,000 | 0 | 0.1 |
| 18/11/2025 |
6.38
|
273,300 | 6.34 | 6.39 | 6.32 | 0 | 0 | 0 |
| 17/11/2025 |
6.34
|
232,500 | 6.40 | 6.44 | 6.34 | 6,300 | 2,400 | 0.0 |
| 14/11/2025 |
6.45
|
154,100 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
| 13/11/2025 |
6.34
|
228,000 | 6.25 | 6.39 | 6.25 | 40,500 | 0 | 0.3 |
| 12/11/2025 |
6.25
|
206,100 | 6.26 | 6.29 | 6.20 | 6,400 | 0 | 0.0 |
| 11/11/2025 |
6.25
|
95,000 | 6.33 | 6.33 | 6.20 | 2,600 | 100 | 0.0 |
| 10/11/2025 |
6.22
|
190,900 | 6.34 | 6.39 | 6.20 | 15,300 | 400 | 0.1 |
| 07/11/2025 |
6.35
|
166,700 | 6.46 | 6.47 | 6.35 | 6,400 | 38,700 | -0.2 |
| 06/11/2025 |
6.43
|
107,800 | 6.50 | 6.50 | 6.38 | 7,700 | 0 | 0.0 |
| 05/11/2025 |
6.50
|
108,900 | 6.52 | 6.52 | 6.37 | 0 | 100 | -0.0 |
| 04/11/2025 |
6.50
|
456,900 | 6.45 | 6.50 | 6.08 | 45,900 | 50,500 | -0.0 |
| 03/11/2025 |
6.45
|
1,084,400 | 6.92 | 6.93 | 6.45 | 1,800 | 12,500 | -0.1 |
| 31/10/2025 |
6.93
|
489,100 | 7 | 7.05 | 6.80 | 0 | 56,800 | -0.4 |
| 30/10/2025 |
7.07
|
1,959,300 | 7.61 | 7.65 | 7.07 | 44,700 | 160,000 | -0.8 |
| 29/10/2025 |
7.60
|
288,500 | 7.45 | 7.65 | 7.42 | 32,900 | 0 | 0.2 |
| 28/10/2025 |
7.41
|
286,100 | 7.09 | 7.50 | 6.97 | 18,000 | 0 | 0.1 |
| 27/10/2025 |
7.09
|
213,400 | 7.32 | 7.32 | 7.08 | 20,000 | 0 | 0.1 |
| 24/10/2025 |
7.21
|
285,100 | 7.48 | 7.49 | 7.18 | 24,300 | 0 | 0.2 |
| 23/10/2025 |
7.33
|
248,500 | 7.50 | 7.50 | 7.27 | 58,800 | 12,100 | 0.3 |
| 22/10/2025 |
7.32
|
343,400 | 7.70 | 7.85 | 7.26 | 26,100 | 35,600 | -0.1 |
| 21/10/2025 |
7.66
|
466,200 | 7.72 | 7.83 | 7.41 | 41,900 | 2,900 | 0.3 |
| 20/10/2025 |
7.40
|
1,153,200 | 7.50 | 7.77 | 7.30 | 12,100 | 10,000 | 0.0 |
| 17/10/2025 |
7.27
|
489,000 | 6.91 | 7.27 | 6.85 | 37,100 | 1,500 | 0.2 |
| 16/10/2025 |
6.80
|
1,196,600 | 7.20 | 7.24 | 6.70 | 25,200 | 14,200 | 0.1 |