| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.72 | -18% | 258,400 | -100 | 0 |
3.11
4
3.11
|
|
2 tháng
(2026-08-17) |
-1.47 | -30.95% | 571,900 | -100 | 0 |
3.11
4.83
3.11
|
|
3 tháng
(2026-07-16) |
-1.70 | -34.14% | 840,500 | -100 | 0 |
3.11
5.08
3.11
|
|
6 tháng
(2026-04-17) |
-2.19 | -40.07% | 2,272,200 | -100 | 0 |
3.11
5.59
3.11
|
|
12 tháng
(2025-10-20) |
-2.83 | -46.28% | 12,226,400 | -100 | 0 |
3.11
6.83
3.11
|
|
24 tháng
(2024-10-24) |
-5.12 | -60.94% | 75,331,200 | -100 | 0 |
3.11
11.91
3.11
|
|
36 tháng
(2023-10-30) |
-3.67 | -52.80% | 141,039,100 | -100 | 0 |
3.11
11.91
3.11
|
|
60 tháng
(2021-11-09) |
-4.20 | -56.13% | 151,473,400 | -100 | 0 |
3.11
11.91
3.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.86
|
10,800 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 |
| 11/06/2026 |
4.91
|
4,900 | 4.71 | 4.92 | 4.71 | 0 | 0 | 0 |
| 10/06/2026 |
4.91
|
7,900 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
| 09/06/2026 |
4.86
|
7,300 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
26,400 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 |
| 05/06/2026 |
4.87
|
4,500 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 |
| 04/06/2026 |
4.97
|
3,200 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 |
| 03/06/2026 |
4.96
|
12,400 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 |
| 02/06/2026 |
4.91
|
14,800 | 4.88 | 4.91 | 4.86 | 0 | 0 | 0 |
| 01/06/2026 |
4.86
|
3,400 | 4.81 | 4.88 | 4.81 | 0 | 0 | 0 |
| 29/05/2026 |
4.81
|
40,400 | 4.85 | 4.94 | 4.81 | 0 | 0 | 0 |
| 28/05/2026 |
4.85
|
36,100 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 |
| 27/05/2026 |
4.92
|
34,200 | 5.00 | 5.03 | 4.89 | 0 | 0 | 0 |
| 26/05/2026 |
5.00
|
6,600 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 |
| 25/05/2026 |
5.03
|
13,400 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 |
| 22/05/2026 |
5.01
|
34,900 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 21/05/2026 |
4.98
|
20,400 | 4.98 | 5.06 | 4.97 | 0 | 0 | 0 |
| 20/05/2026 |
4.98
|
35,700 | 5.06 | 5.11 | 4.98 | 0 | 0 | 0 |
| 19/05/2026 |
5.09
|
26,600 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 |
| 18/05/2026 |
5.08
|
36,100 | 5.17 | 5.21 | 5.07 | 0 | 0 | 0 |
| 15/05/2026 |
5.17
|
44,700 | 5.17 | 5.20 | 5.07 | 0 | 0 | 0 |
| 14/05/2026 |
5.18
|
38,800 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
| 13/05/2026 |
5.18
|
16,100 | 5.36 | 5.41 | 5.18 | 0 | 0 | 0 |
| 12/05/2026 |
5.30
|
44,300 | 5.22 | 5.30 | 5.21 | 0 | 0 | 0 |
| 11/05/2026 |
5.22
|
60,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 08/05/2026 |
5.32
|
31,500 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 |
| 07/05/2026 |
5.41
|
16,200 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
| 06/05/2026 |
5.41
|
6,400 | 5.41 | 5.43 | 5.39 | 0 | 0 | 0 |
| 05/05/2026 |
5.43
|
11,600 | 5.45 | 5.46 | 5.37 | 0 | 0 | 0 |
| 04/05/2026 |
5.42
|
68,300 | 5.37 | 5.42 | 5.28 | 0 | 0 | 0 |
| 29/04/2026 |
5.46
|
28,500 | 5.51 | 5.51 | 5.40 | 0 | 0 | 0 |
| 28/04/2026 |
5.45
|
99,400 | 5.48 | 5.54 | 5.40 | 0 | 0 | 0 |
| 24/04/2026 |
5.59
|
70,100 | 5.56 | 5.63 | 5.49 | 0 | 0 | 0 |
| 23/04/2026 |
5.52
|
28,100 | 5.53 | 5.56 | 5.47 | 0 | 0 | 0 |
| 22/04/2026 |
5.53
|
6,800 | 5.55 | 5.63 | 5.49 | 0 | 0 | 0 |
| 21/04/2026 |
5.53
|
88,800 | 5.44 | 5.56 | 5.42 | 0 | 0 | 0 |
| 20/04/2026 |
5.44
|
18,900 | 5.46 | 5.47 | 5.42 | 0 | 0 | 0 |
| 17/04/2026 |
5.47
|
60,300 | 5.52 | 5.52 | 5.40 | 0 | 0 | 0 |
| 16/04/2026 |
5.52
|
37,200 | 5.47 | 5.57 | 5.46 | 0 | 0 | 0 |
| 15/04/2026 |
5.51
|
85,200 | 5.56 | 5.59 | 5.51 | 0 | 0 | 0 |
| 14/04/2026 |
5.56
|
16,100 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 |
| 13/04/2026 |
5.46
|
51,700 | 5.46 | 5.51 | 5.43 | 0 | 0 | 0 |
| 10/04/2026 |
5.51
|
70,500 | 5.51 | 5.53 | 5.42 | 0 | 0 | 0 |
| 09/04/2026 |
5.46
|
27,200 | 5.46 | 5.51 | 5.42 | 0 | 0 | 0 |
| 08/04/2026 |
5.46
|
204,600 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 |
| 07/04/2026 |
5.45
|
38,700 | 5.40 | 5.46 | 5.37 | 0 | 0 | 0 |
| 06/04/2026 |
5.39
|
63,900 | 5.51 | 5.51 | 5.37 | 0 | 0 | 0 |
| 03/04/2026 |
5.51
|
150,700 | 5.47 | 5.63 | 5.37 | 0 | 0 | 0 |
| 02/04/2026 |
5.44
|
153,600 | 5.64 | 5.65 | 5.44 | 0 | 0 | 0 |
| 01/04/2026 |
5.65
|
286,000 | 5.51 | 5.85 | 5.47 | 0 | 0 | 0 |
| 31/03/2026 |
5.71
|
39,300 | 5.76 | 5.83 | 5.66 | 0 | 0 | 0 |
| 30/03/2026 |
5.66
|
178,000 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 |
| 27/03/2026 |
5.85
|
147,400 | 6.03 | 6.03 | 5.76 | 0 | 0 | 0 |
| 26/03/2026 |
6.03
|
29,100 | 5.85 | 6.09 | 5.85 | 0 | 0 | 0 |
| 25/03/2026 |
6.01
|
432,300 | 5.54 | 6.10 | 5.54 | 0 | 0 | 0 |
| 24/03/2026 |
5.91
|
123,600 | 6.54 | 6.54 | 5.91 | 0 | 0 | 0 |
| 23/03/2026 |
6.35
|
174,600 | 6.83 | 6.83 | 6.35 | 0 | 0 | 0 |
| 20/03/2026 |
6.83
|
1,277,500 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
| 19/03/2026 |
6.67
|
260,500 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 18/03/2026 |
6.24
|
191,400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 17/03/2026 |
5.84
|
101,400 | 5.51 | 5.84 | 5.51 | 0 | 0 | 0 |
| 16/03/2026 |
5.46
|
26,200 | 5.56 | 5.56 | 5.46 | 0 | 0 | 0 |
| 13/03/2026 |
5.44
|
40,700 | 5.08 | 5.50 | 5.08 | 0 | 0 | 0 |
| 12/03/2026 |
5.46
|
10,300 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 |
| 11/03/2026 |
5.53
|
22,200 | 5.34 | 5.54 | 5.33 | 0 | 0 | 0 |
| 10/03/2026 |
5.33
|
64,100 | 5.61 | 5.61 | 5.27 | 0 | 0 | 0 |
| 09/03/2026 |
5.32
|
224,700 | 5.56 | 5.63 | 5.32 | 0 | 0 | 0 |
| 06/03/2026 |
5.71
|
9,600 | 5.66 | 5.73 | 5.58 | 0 | 0 | 0 |
| 05/03/2026 |
5.71
|
4,100 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
| 04/03/2026 |
5.66
|
17,400 | 5.71 | 5.72 | 5.56 | 0 | 0 | 0 |
| 03/03/2026 |
5.71
|
7,500 | 5.80 | 5.82 | 5.66 | 0 | 0 | 0 |
| 02/03/2026 |
5.80
|
28,900 | 5.76 | 5.83 | 5.45 | 0 | 0 | 0 |
| 27/02/2026 |
5.85
|
30,400 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 |
| 26/02/2026 |
5.85
|
27,200 | 5.86 | 5.92 | 5.85 | 0 | 0 | 0 |
| 25/02/2026 |
5.86
|
24,800 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
| 24/02/2026 |
5.94
|
17,800 | 5.92 | 5.98 | 5.85 | 0 | 0 | 0 |
| 23/02/2026 |
5.92
|
11,000 | 5.91 | 5.95 | 5.90 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
19,700 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
| 12/02/2026 |
5.81
|
9,200 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
| 11/02/2026 |
5.91
|
17,800 | 5.82 | 5.92 | 5.76 | 0 | 0 | 0 |
| 10/02/2026 |
5.80
|
17,300 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 |
| 09/02/2026 |
5.85
|
12,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/02/2026 |
5.86
|
36,600 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
| 05/02/2026 |
5.86
|
28,600 | 5.85 | 5.98 | 5.85 | 0 | 0 | 0 |
| 04/02/2026 |
5.87
|
55,700 | 5.90 | 5.95 | 5.87 | 0 | 0 | 0 |
| 03/02/2026 |
5.90
|
12,700 | 5.85 | 5.95 | 5.85 | 0 | 0 | 0 |
| 02/02/2026 |
5.97
|
17,200 | 5.95 | 5.98 | 5.93 | 0 | 0 | 0 |
| 30/01/2026 |
5.95
|
42,400 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 |
| 29/01/2026 |
5.99
|
12,300 | 5.95 | 5.99 | 5.92 | 0 | 0 | 0 |
| 28/01/2026 |
5.85
|
29,300 | 5.95 | 6.03 | 5.85 | 0 | 0 | 0 |
| 27/01/2026 |
5.95
|
20,800 | 5.98 | 6.02 | 5.92 | 0 | 0 | 0 |
| 26/01/2026 |
6.06
|
28,600 | 6.02 | 6.09 | 5.99 | 0 | 0 | 0 |
| 23/01/2026 |
6.02
|
34,000 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
| 22/01/2026 |
6.04
|
24,600 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
| 21/01/2026 |
6.08
|
11,100 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 |
| 20/01/2026 |
6.06
|
52,800 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
| 19/01/2026 |
6.08
|
24,700 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 |
| 16/01/2026 |
6.10
|
43,600 | 6.12 | 6.14 | 6.09 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
29,900 | 6.29 | 6.32 | 6.10 | 0 | 0 | 0 |
| 14/01/2026 |
6.15
|
70,000 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 |