| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.92% | 92,700 | 1,300 | 0 |
4.80
5.10
4.90
|
|
2 tháng
(2026-06-01) |
-0.30 | -5.77% | 219,000 | 1,300 | 0 |
4.80
5.20
4.90
|
|
3 tháng
(2026-05-04) |
-0.30 | -5.77% | 318,700 | 1,200 | 0 |
4.80
5.20
4.90
|
|
6 tháng
(2026-02-02) |
-0.50 | -9.26% | 1,141,100 | -1,100 | -0.0 |
4.80
5.40
4.90
|
|
12 tháng
(2025-08-05) |
-0.60 | -10.91% | 4,558,300 | -900 | -0.0 |
4.80
5.70
4.90
|
|
24 tháng
(2024-08-12) |
-0.50 | -9.26% | 8,110,105 | -3,589 | -0.0 |
4.80
5.80
4.90
|
|
36 tháng
(2023-08-16) |
-1.20 | -19.61% | 15,750,387 | -28,631 | -0.2 |
4.80
6.20
4.90
|
|
60 tháng
(2021-08-26) |
-1.37 | -21.84% | 82,893,976 | -303,235 | -3.4 |
4
15.54
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/07/2026 |
4.90
|
10,000 | 4.70 | 4.90 | 4.70 | 3,000 | 0 | 0 |
| 29/07/2026 |
4.90
|
4,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/07/2026 |
4.90
|
5,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/07/2026 |
4.80
|
2,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/07/2026 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/07/2026 |
4.90
|
9,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/07/2026 |
4.90
|
19,500 | 5 | 5 | 4.80 | 0 | 1,700 | 0 |
| 21/07/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/07/2026 |
5
|
500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/07/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/07/2026 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/07/2026 |
5
|
5,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/07/2026 |
5
|
7,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/07/2026 |
5
|
6,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/07/2026 |
5
|
11,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/07/2026 |
5
|
4,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/07/2026 |
5
|
5,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/07/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/07/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/06/2026 |
5.10
|
4,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/06/2026 |
5.10
|
1,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/06/2026 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/06/2026 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/06/2026 |
5.10
|
400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/06/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/06/2026 |
5.10
|
26,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/06/2026 |
5
|
1,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/06/2026 |
5
|
11,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2026 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/06/2026 |
5.10
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/06/2026 |
5.10
|
5,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/06/2026 |
5.10
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2026 |
5.10
|
6,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/06/2026 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2026 |
5.10
|
17,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2026 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2026 |
5.10
|
25,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
14,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2026 |
5.20
|
2,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/06/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/05/2026 |
5.20
|
8,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/05/2026 |
5.10
|
5,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/05/2026 |
5.20
|
900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2026 |
5.20
|
16,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/05/2026 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/05/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/05/2026 |
5.20
|
20,700 | 5 | 5.20 | 5 | 0 | 100 | 0 |
| 20/05/2026 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/05/2026 |
5.20
|
1,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/05/2026 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/05/2026 |
5.20
|
7,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/05/2026 |
5.20
|
1,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/05/2026 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/05/2026 |
5.10
|
4,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
2,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
10,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2026 |
5.20
|
2,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2026 |
5.20
|
12,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/05/2026 |
5.20
|
1,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/04/2026 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.20
|
7,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2026 |
5.20
|
1,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 23/04/2026 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
5.20
|
2,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.20
|
31,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/04/2026 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
2,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
15,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/04/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/04/2026 |
5.10
|
4,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/04/2026 |
5
|
700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
2,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/04/2026 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2026 |
5.10
|
12,800 | 5 | 5.10 | 5 | 900 | 0 | 0.0 |
| 30/03/2026 |
5.10
|
3,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/03/2026 |
5.10
|
16,800 | 5 | 5.10 | 4.90 | 900 | 0 | 0.0 |
| 25/03/2026 |
5.10
|
12,400 | 5.10 | 5.20 | 5 | 0 | 1,800 | -0.0 |
| 24/03/2026 |
5
|
21,500 | 4.90 | 5.10 | 4.90 | 0 | 1,800 | -0.0 |
| 23/03/2026 |
4.90
|
18,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 20/03/2026 |
5.20
|
11,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/03/2026 |
5.20
|
15,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/03/2026 |
5.10
|
11,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2026 |
5.10
|
12,700 | 5.20 | 5.20 | 5.10 | 1,800 | 0 | 0.0 |
| 16/03/2026 |
5.10
|
84,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
5.10
|
4,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
1,600 | 5.20 | 5.20 | 5 | 0 | 300 | -0.0 |
| 11/03/2026 |
5.20
|
6,100 | 5 | 5.20 | 5 | 0 | 300 | -0.0 |