| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.20 | 5.41% | 1,816,900 | -23,000 | -0.1 |
3.60
4.30
3.60
|
|
2 tháng
(2026-08-06) |
0.40 | 11.43% | 3,169,900 | -20,500 | -0.1 |
3.50
4.30
3.60
|
|
3 tháng
(2026-07-07) |
0 | 0% | 5,480,100 | -14,100 | -0.1 |
3.30
4.30
3.60
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.30% | 12,192,600 | 27,700 | 0.1 |
3.30
4.50
3.60
|
|
12 tháng
(2025-10-10) |
-1.10 | -22% | 30,861,700 | 59,900 | 0.4 |
3.30
5.10
3.60
|
|
24 tháng
(2024-10-15) |
-2.30 | -37.10% | 121,267,185 | 1,788,700 | 10.5 |
3.30
8.30
3.60
|
|
36 tháng
(2023-10-23) |
-1.60 | -29.09% | 266,769,991 | 1,823,900 | 13.7 |
3.30
9.30
3.60
|
|
60 tháng
(2021-11-01) |
-41.20 | -91.35% | 385,500,359 | 1,892,200 | 14.1 |
3.30
45.10
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
4.80
|
197,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2026 |
4.80
|
528,500 | 5 | 5 | 4.70 | 0 | 3,500 | 0.0 |
| 08/01/2026 |
5
|
512,300 | 5.10 | 5.20 | 4.90 | 186,000 | 0 | 1.0 |
| 07/01/2026 |
5.10
|
506,300 | 5 | 5.20 | 4.90 | 140,000 | 0 | 0.7 |
| 06/01/2026 |
5
|
1,164,600 | 4.80 | 5.30 | 4.80 | 110,000 | 13,000 | 0.5 |
| 05/01/2026 |
4.90
|
41,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
68,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/12/2025 |
4.90
|
125,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/12/2025 |
4.90
|
205,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
84,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/12/2025 |
4.70
|
283,200 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 24/12/2025 |
4.90
|
384,400 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 23/12/2025 |
5.10
|
1,462,000 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 22/12/2025 |
4.50
|
16,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
59,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/12/2025 |
4.50
|
23,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
36,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
95,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.60
|
27,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
69,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
167,800 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
| 10/12/2025 |
4.60
|
130,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/12/2025 |
4.60
|
223,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/12/2025 |
4.80
|
104,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 05/12/2025 |
4.90
|
732,600 | 5.40 | 5.40 | 4.80 | 20,000 | 0 | 0.1 |
| 04/12/2025 |
4.80
|
954,900 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
57,100 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |
| 02/12/2025 |
4.20
|
177,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.20
|
79,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
53,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/11/2025 |
4.30
|
58,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.40
|
119,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/11/2025 |
4.30
|
310,100 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
24,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
59,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.60
|
69,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.60
|
92,200 | 4.50 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 18/11/2025 |
4.60
|
25,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/11/2025 |
4.60
|
92,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.50
|
111,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
41,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/11/2025 |
4.60
|
40,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/11/2025 |
4.60
|
147,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/11/2025 |
4.60
|
68,600 | 4.70 | 4.70 | 4.50 | 5,000 | 0 | 0.0 |
| 07/11/2025 |
4.60
|
46,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
64,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/11/2025 |
4.60
|
30,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
86,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
26,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.80
|
70,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.80
|
81,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/10/2025 |
4.70
|
58,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/10/2025 |
4.70
|
46,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.70
|
22,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/10/2025 |
4.70
|
104,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.80
|
64,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
1,358,800 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/10/2025 |
4.70
|
261,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/10/2025 |
4.60
|
252,900 | 4.70 | 4.90 | 4.60 | 2,000 | 0 | 0.0 |
| 17/10/2025 |
4.70
|
188,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
109,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2025 |
5
|
207,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2025 |
4.90
|
104,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
167,800 | 4.90 | 5 | 4.90 | 13,000 | 0 | 0.1 |
| 10/10/2025 |
5
|
426,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/10/2025 |
5.10
|
101,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2025 |
5.10
|
721,900 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 07/10/2025 |
5.30
|
1,340,000 | 5.10 | 5.50 | 5.10 | 352,700 | 0 | 1.9 |
| 06/10/2025 |
5.10
|
72,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/10/2025 |
5.10
|
253,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/10/2025 |
5.10
|
53,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/10/2025 |
5.10
|
7,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/09/2025 |
5
|
126,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 29/09/2025 |
5
|
317,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 26/09/2025 |
5.10
|
495,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/09/2025 |
5
|
86,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
143,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/09/2025 |
5
|
96,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 22/09/2025 |
4.90
|
129,600 | 5 | 5 | 4.90 | 3,000 | 0 | 0.0 |
| 19/09/2025 |
5
|
110,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/09/2025 |
5.10
|
234,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/09/2025 |
5.10
|
140,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.20
|
251,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
258,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/09/2025 |
5.20
|
234,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/09/2025 |
5.10
|
332,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/09/2025 |
5.10
|
134,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/09/2025 |
5.20
|
240,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/09/2025 |
5.10
|
314,200 | 5.20 | 5.20 | 5 | 10,000 | 0 | 0.1 |
| 05/09/2025 |
5.10
|
342,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/09/2025 |
5.30
|
252,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/09/2025 |
5.20
|
282,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/08/2025 |
5.10
|
259,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/08/2025 |
5.20
|
303,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/08/2025 |
5.30
|
474,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/08/2025 |
5.50
|
457,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 25/08/2025 |
5.60
|
2,794,000 | 5.20 | 5.80 | 5.20 | 393,000 | 22,000 | 2.1 |
| 22/08/2025 |
5.30
|
1,113,000 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
608,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2025 |
5.10
|
436,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |