| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.40 | -12.20% | 642,700 | 5,500 | 0 |
2.57
3.28
2.57
|
|
2 tháng
(2026-08-10) |
-0.57 | -16.52% | 1,694,700 | 5,500 | 0 |
2.57
3.45
2.57
|
|
3 tháng
(2026-07-10) |
-0.76 | -20.88% | 2,479,100 | 5,500 | 0 |
2.57
3.64
2.57
|
|
6 tháng
(2026-04-13) |
-0.82 | -22.16% | 10,865,800 | 5,500 | 0 |
2.57
4.55
2.57
|
|
12 tháng
(2025-10-13) |
-1.96 | -40.50% | 29,882,400 | 5,500 | 0 |
2.57
5.20
2.57
|
|
24 tháng
(2024-10-18) |
0.31 | 12.06% | 150,116,000 | 5,500 | 0 |
2.09
5.70
2.57
|
|
36 tháng
(2023-10-24) |
-2.11 | -42.28% | 191,088,600 | 5,500 | 0 |
2.09
5.70
2.57
|
|
60 tháng
(2021-11-03) |
-9.77 | -77.23% | 444,917,800 | 5,500 | 0 |
2.09
14.60
2.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
4.20
|
107,900 | 4.20 | 4.26 | 4.15 | 0 | 0 | 0 |
| 08/01/2026 |
4.20
|
65,000 | 4.29 | 4.33 | 4.20 | 0 | 0 | 0 |
| 07/01/2026 |
4.29
|
193,800 | 4.25 | 4.30 | 4.23 | 0 | 0 | 0 |
| 06/01/2026 |
4.27
|
60,500 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
| 05/01/2026 |
4.34
|
190,500 | 4.08 | 4.34 | 4.08 | 0 | 0 | 0 |
| 31/12/2025 |
4.37
|
31,100 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
| 30/12/2025 |
4.38
|
91,900 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
| 29/12/2025 |
4.35
|
105,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2025 |
4.38
|
111,200 | 4.38 | 4.44 | 4.20 | 0 | 0 | 0 |
| 25/12/2025 |
4.38
|
118,200 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
| 24/12/2025 |
4.43
|
167,500 | 4.41 | 4.48 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.41
|
64,900 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 |
| 22/12/2025 |
4.44
|
63,300 | 4.45 | 4.51 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.45
|
98,100 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
| 18/12/2025 |
4.40
|
12,900 | 4.42 | 4.45 | 4.40 | 0 | 0 | 0 |
| 17/12/2025 |
4.41
|
308,500 | 4.40 | 4.57 | 4.38 | 0 | 0 | 0 |
| 16/12/2025 |
4.44
|
142,500 | 4.41 | 4.50 | 4.39 | 0 | 0 | 0 |
| 15/12/2025 |
4.41
|
170,400 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.43
|
136,300 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
| 11/12/2025 |
4.59
|
151,500 | 4.60 | 4.67 | 4.50 | 0 | 0 | 0 |
| 10/12/2025 |
4.59
|
177,200 | 4.55 | 4.61 | 4.50 | 0 | 0 | 0 |
| 09/12/2025 |
4.61
|
370,000 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
| 08/12/2025 |
4.72
|
73,900 | 4.83 | 4.83 | 4.71 | 0 | 0 | 0 |
| 05/12/2025 |
4.73
|
92,400 | 4.74 | 4.78 | 4.73 | 0 | 0 | 0 |
| 04/12/2025 |
4.74
|
150,700 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
| 03/12/2025 |
4.74
|
113,500 | 4.74 | 4.77 | 4.72 | 0 | 0 | 0 |
| 02/12/2025 |
4.74
|
113,700 | 4.75 | 4.80 | 4.73 | 0 | 0 | 0 |
| 01/12/2025 |
4.79
|
78,200 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 |
| 28/11/2025 |
4.78
|
84,200 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 |
| 27/11/2025 |
4.79
|
71,500 | 4.80 | 4.81 | 4.75 | 0 | 0 | 0 |
| 26/11/2025 |
4.80
|
47,300 | 4.83 | 4.84 | 4.76 | 0 | 0 | 0 |
| 25/11/2025 |
4.83
|
153,300 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
| 24/11/2025 |
4.85
|
63,400 | 4.94 | 4.95 | 4.79 | 0 | 0 | 0 |
| 21/11/2025 |
4.86
|
218,900 | 4.83 | 4.95 | 4.71 | 0 | 0 | 0 |
| 20/11/2025 |
4.74
|
192,500 | 4.74 | 4.84 | 4.74 | 0 | 0 | 0 |
| 19/11/2025 |
4.76
|
38,600 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
| 18/11/2025 |
4.80
|
138,900 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 17/11/2025 |
4.82
|
156,900 | 4.80 | 4.90 | 4.72 | 0 | 0 | 0 |
| 14/11/2025 |
4.73
|
84,200 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
| 13/11/2025 |
4.78
|
60,400 | 4.73 | 4.83 | 4.72 | 0 | 0 | 0 |
| 12/11/2025 |
4.83
|
129,100 | 4.80 | 4.84 | 4.74 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
98,100 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
| 10/11/2025 |
4.79
|
274,900 | 4.80 | 4.83 | 4.76 | 0 | 0 | 0 |
| 07/11/2025 |
4.76
|
65,400 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 06/11/2025 |
4.83
|
129,600 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
| 05/11/2025 |
4.71
|
219,200 | 4.87 | 4.90 | 4.71 | 0 | 0 | 0 |
| 04/11/2025 |
4.87
|
393,100 | 4.81 | 5.09 | 4.58 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
263,000 | 5.05 | 5.19 | 4.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.19
|
816,000 | 5.45 | 5.45 | 5.07 | 0 | 0 | 0 |
| 30/10/2025 |
5.20
|
538,600 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
| 29/10/2025 |
5
|
290,900 | 4.97 | 5.05 | 4.83 | 0 | 0 | 0 |
| 28/10/2025 |
4.89
|
188,000 | 4.82 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/10/2025 |
4.90
|
165,400 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
| 24/10/2025 |
4.90
|
74,400 | 5 | 5 | 4.83 | 0 | 0 | 0 |
| 23/10/2025 |
5
|
53,800 | 5 | 5.02 | 4.86 | 0 | 0 | 0 |
| 22/10/2025 |
5
|
208,500 | 5.04 | 5.04 | 4.82 | 0 | 0 | 0 |
| 21/10/2025 |
5.03
|
1,910,300 | 4.60 | 5.03 | 4.60 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
256,300 | 5.07 | 5.09 | 4.80 | 0 | 0 | 0 |
| 17/10/2025 |
4.92
|
528,700 | 4.82 | 5.12 | 4.81 | 0 | 0 | 0 |
| 16/10/2025 |
4.82
|
102,900 | 4.82 | 4.83 | 4.79 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
186,000 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
565,800 | 4.73 | 4.84 | 4.71 | 0 | 0 | 0 |
| 13/10/2025 |
4.84
|
210,800 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 |
| 10/10/2025 |
4.87
|
185,800 | 4.78 | 4.99 | 4.78 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
586,000 | 4.84 | 4.88 | 4.76 | 0 | 0 | 0 |
| 08/10/2025 |
4.89
|
469,200 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 07/10/2025 |
5.02
|
405,900 | 5.05 | 5.06 | 4.90 | 0 | 0 | 0 |
| 06/10/2025 |
5.03
|
375,800 | 5 | 5.15 | 4.99 | 0 | 0 | 0 |
| 03/10/2025 |
5
|
284,900 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 02/10/2025 |
5.14
|
357,800 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
| 01/10/2025 |
5.15
|
381,800 | 5.13 | 5.20 | 5.02 | 0 | 0 | 0 |
| 30/09/2025 |
5.13
|
2,047,500 | 5.47 | 5.47 | 5.11 | 0 | 0 | 0 |
| 29/09/2025 |
5.49
|
704,000 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
| 26/09/2025 |
5.70
|
5,196,400 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 |
| 25/09/2025 |
5.47
|
594,700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 24/09/2025 |
5.12
|
770,900 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/09/2025 |
4.79
|
148,300 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 |
| 22/09/2025 |
4.80
|
408,900 | 4.89 | 4.96 | 4.61 | 0 | 0 | 0 |
| 19/09/2025 |
4.89
|
357,100 | 4.90 | 4.98 | 4.76 | 0 | 0 | 0 |
| 18/09/2025 |
4.89
|
852,900 | 4.63 | 4.95 | 4.62 | 0 | 0 | 0 |
| 17/09/2025 |
4.63
|
74,800 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
| 16/09/2025 |
4.60
|
187,300 | 4.54 | 4.64 | 4.54 | 0 | 0 | 0 |
| 15/09/2025 |
4.54
|
222,600 | 4.58 | 4.62 | 4.54 | 0 | 0 | 0 |
| 12/09/2025 |
4.61
|
68,600 | 4.60 | 4.67 | 4.58 | 0 | 0 | 0 |
| 11/09/2025 |
4.60
|
325,600 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 |
| 10/09/2025 |
4.68
|
135,900 | 4.62 | 4.68 | 4.60 | 0 | 0 | 0 |
| 09/09/2025 |
4.67
|
111,400 | 4.65 | 4.78 | 4.64 | 0 | 0 | 0 |
| 08/09/2025 |
4.65
|
635,500 | 4.60 | 4.68 | 4.49 | 0 | 0 | 0 |
| 05/09/2025 |
4.60
|
405,800 | 4.72 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/09/2025 |
4.75
|
252,800 | 4.65 | 4.80 | 4.65 | 0 | 0 | 0 |
| 03/09/2025 |
4.72
|
223,900 | 4.65 | 4.72 | 4.64 | 0 | 0 | 0 |
| 29/08/2025 |
4.66
|
348,000 | 4.73 | 4.76 | 4.66 | 0 | 0 | 0 |
| 28/08/2025 |
4.66
|
316,800 | 4.65 | 4.70 | 4.62 | 0 | 0 | 0 |
| 27/08/2025 |
4.67
|
298,300 | 4.68 | 4.79 | 4.67 | 0 | 0 | 0 |
| 26/08/2025 |
4.68
|
204,200 | 4.50 | 4.68 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.51
|
378,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/08/2025 |
4.70
|
914,400 | 4.78 | 4.83 | 4.52 | 0 | 0 | 0 |
| 21/08/2025 |
4.83
|
619,100 | 4.81 | 4.87 | 4.80 | 0 | 0 | 0 |
| 20/08/2025 |
4.80
|
1,080,100 | 5.01 | 5.01 | 4.65 | 0 | 0 | 0 |
| 19/08/2025 |
5
|
890,700 | 5 | 5.14 | 4.97 | 0 | 0 | 0 |