| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.13 | -2.43% | 5,171,200 | -4,100 | 0 |
5.18
5.49
5.18
|
|
2 tháng
(2026-07-13) |
-0.78 | -13% | 16,286,900 | -75,500 | 0 |
5.18
6
5.18
|
|
3 tháng
(2026-06-15) |
-0.98 | -15.81% | 25,417,700 | -130,524 | 0 |
5.18
6.24
5.18
|
|
6 tháng
(2026-03-16) |
-3.78 | -42% | 180,842,900 | 30,599 | 5.0 |
5.18
10.50
5.18
|
|
12 tháng
(2025-09-16) |
-4.43 | -45.91% | 296,751,400 | 899,899 | 11.8 |
5.18
10.50
5.18
|
|
24 tháng
(2024-09-23) |
-0.55 | -9.56% | 441,682,200 | 843,089 | 11.4 |
5.18
12.65
5.18
|
|
36 tháng
(2023-09-27) |
0.13 | 2.60% | 468,913,700 | 821,889 | 11.2 |
4.57
12.65
5.18
|
|
60 tháng
(2021-10-07) |
-4.82 | -48.03% | 553,311,000 | 759,489 | 10.1 |
4.09
12.65
5.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
5.17
|
97,900 | 5.17 | 5.17 | 5.05 | 900 | 0 | 0 |
| 11/09/2026 |
5.18
|
135,500 | 5.22 | 5.22 | 5.07 | 500 | 400 | 0 |
| 10/09/2026 |
5.22
|
32,900 | 5.23 | 5.23 | 5.15 | 0 | 100 | 0 |
| 09/09/2026 |
5.23
|
76,600 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
| 08/09/2026 |
5.24
|
83,500 | 5.25 | 5.26 | 5.20 | 0 | 0 | 0 |
| 07/09/2026 |
5.26
|
424,500 | 5.26 | 5.27 | 5.21 | 0 | 2,900 | 0 |
| 04/09/2026 |
5.27
|
134,300 | 5.23 | 5.28 | 5.22 | 200 | 0 | 0 |
| 03/09/2026 |
5.29
|
189,200 | 5.29 | 5.29 | 5.21 | 0 | 5,400 | 0 |
| 28/08/2026 |
5.29
|
262,400 | 5.35 | 5.35 | 5.20 | 700 | 300 | 0 |
| 27/08/2026 |
5.30
|
15,500 | 5.34 | 5.34 | 5.28 | 0 | 100 | 0 |
| 26/08/2026 |
5.30
|
216,600 | 5.30 | 5.40 | 5.24 | 7,600 | 1,500 | 0 |
| 25/08/2026 |
5.30
|
95,700 | 5.30 | 5.36 | 5.10 | 0 | 10,600 | 0 |
| 24/08/2026 |
5.31
|
171,600 | 5.31 | 5.43 | 5.28 | 100 | 3,000 | 0 |
| 21/08/2026 |
5.29
|
184,800 | 5.37 | 5.40 | 5.29 | 900 | 5,700 | 0 |
| 20/08/2026 |
5.37
|
57,800 | 5.37 | 5.40 | 5.32 | 0 | 11,400 | 0 |
| 19/08/2026 |
5.37
|
1,550,900 | 5.40 | 5.54 | 5.30 | 13,200 | 2,000 | 0 |
| 18/08/2026 |
5.49
|
442,200 | 5.32 | 5.50 | 5.30 | 1,800 | 400 | 0 |
| 17/08/2026 |
5.40
|
484,100 | 5.27 | 5.50 | 5.20 | 15,900 | 14,500 | 0 |
| 14/08/2026 |
5.30
|
137,600 | 5.37 | 5.37 | 5.21 | 2,000 | 0 | 0 |
| 13/08/2026 |
5.30
|
105,200 | 5.37 | 5.39 | 5.27 | 0 | 1,000 | 0 |
| 12/08/2026 |
5.35
|
505,800 | 5.20 | 5.44 | 5.19 | 14,900 | 2,500 | 0 |
| 11/08/2026 |
5.20
|
777,900 | 5.24 | 5.27 | 5.18 | 200 | 6,300 | 0 |
| 10/08/2026 |
5.25
|
254,000 | 5.30 | 5.34 | 5.21 | 300 | 9,200 | 0 |
| 07/08/2026 |
5.22
|
989,800 | 5.50 | 5.57 | 5.20 | 3,300 | 2,700 | 0 |
| 06/08/2026 |
5.59
|
770,700 | 5.70 | 5.70 | 5.50 | 6,300 | 0 | 0 |
| 05/08/2026 |
5.70
|
962,400 | 5.80 | 5.83 | 5.64 | 9,200 | 0 | 0 |
| 04/08/2026 |
5.80
|
330,600 | 5.78 | 5.89 | 5.77 | 2,700 | 0 | 0 |
| 03/08/2026 |
5.78
|
922,500 | 5.72 | 5.78 | 5.65 | 0 | 4,700 | 0 |
| 31/07/2026 |
5.80
|
622,100 | 5.76 | 5.83 | 5.74 | 0 | 3,100 | 0 |
| 30/07/2026 |
5.83
|
154,600 | 5.70 | 5.87 | 5.70 | 0 | 0 | 0 |
| 29/07/2026 |
5.83
|
82,500 | 5.93 | 5.93 | 5.73 | 4,700 | 0 | 0 |
| 28/07/2026 |
5.82
|
237,700 | 5.81 | 5.88 | 5.74 | 3,100 | 15,400 | 0 |
| 27/07/2026 |
5.92
|
219,300 | 5.94 | 5.95 | 5.88 | 0 | 2,400 | 0 |
| 24/07/2026 |
5.95
|
206,100 | 5.95 | 5.97 | 5.90 | 0 | 700 | 0 |
| 23/07/2026 |
5.97
|
261,100 | 5.90 | 5.97 | 5.85 | 14,600 | 0 | 0 |
| 22/07/2026 |
5.97
|
252,000 | 5.90 | 5.98 | 5.83 | 2,800 | 0 | 0 |
| 21/07/2026 |
5.98
|
333,200 | 5.95 | 6 | 5.76 | 1,100 | 34,900 | 0 |
| 20/07/2026 |
5.96
|
680,300 | 6 | 6 | 5.87 | 0 | 3,700 | 0 |
| 17/07/2026 |
6
|
242,500 | 6 | 6 | 5.96 | 0 | 8,200 | 0 |
| 16/07/2026 |
6
|
604,100 | 6 | 6 | 5.91 | 10,900 | 17,600 | 0 |
| 15/07/2026 |
6
|
709,000 | 6 | 6.01 | 5.93 | 2,000 | 25,900 | 0 |
| 14/07/2026 |
6
|
770,200 | 6 | 6.02 | 5.96 | 7,500 | 5,700 | 0 |
| 13/07/2026 |
6
|
733,100 | 6.02 | 6.02 | 5.96 | 400 | 0 | 0 |
| 10/07/2026 |
6
|
1,323,500 | 5.99 | 6.05 | 5.96 | 45,200 | 100 | 0 |
| 09/07/2026 |
6
|
389,000 | 5.99 | 6 | 5.94 | 0 | 0 | 0 |
| 08/07/2026 |
6
|
850,400 | 5.93 | 6 | 5.93 | 14,400 | 0 | 0 |
| 07/07/2026 |
6
|
415,600 | 6 | 6 | 5.90 | 100 | 200 | 0 |
| 06/07/2026 |
6
|
475,700 | 6.04 | 6.04 | 5.87 | 0 | 17,700 | 0 |
| 03/07/2026 |
6.05
|
292,500 | 6.11 | 6.11 | 5.96 | 0 | 0 | 0 |
| 02/07/2026 |
6.12
|
203,600 | 6.14 | 6.20 | 6.09 | 0 | 0 | 0 |
| 01/07/2026 |
6.14
|
912,400 | 5.99 | 6.24 | 5.93 | 28,000 | 0 | 0 |
| 30/06/2026 |
6
|
329,500 | 5.98 | 6 | 5.93 | 0 | 100 | 0 |
| 29/06/2026 |
6
|
246,100 | 5.99 | 6 | 5.93 | 0 | 1,900 | 0 |
| 26/06/2026 |
6
|
306,600 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
| 25/06/2026 |
6
|
315,400 | 6.03 | 6.07 | 5.97 | 100 | 3,000 | 0 |
| 24/06/2026 |
6.05
|
390,800 | 6.01 | 6.10 | 5.90 | 900 | 14,300 | 0 |
| 23/06/2026 |
6
|
558,600 | 6.07 | 6.15 | 6 | 0 | 39,000 | 0 |
| 22/06/2026 |
6.04
|
342,800 | 6.13 | 6.18 | 6.03 | 0 | 101,824 | 0 |
| 19/06/2026 |
6.13
|
332,700 | 6.24 | 6.24 | 6.13 | 4,400 | 19,800 | 0 |
| 18/06/2026 |
6.22
|
329,000 | 6.16 | 6.28 | 6.16 | 10,800 | 0 | 0 |
| 17/06/2026 |
6.24
|
417,700 | 6.03 | 6.24 | 6.03 | 80,000 | 200 | 0 |
| 16/06/2026 |
6.19
|
371,900 | 6.23 | 6.23 | 6.15 | 4,400 | 12,000 | 0 |
| 15/06/2026 |
6.20
|
327,000 | 6.23 | 6.30 | 6.15 | 0 | 33,200 | 0 |
| 12/06/2026 |
6.23
|
374,900 | 6.22 | 6.34 | 6.17 | 0 | 60,700 | 0 |
| 11/06/2026 |
6.22
|
162,600 | 6.23 | 6.29 | 6.20 | 4,801 | 16,900 | 0 |
| 10/06/2026 |
6.31
|
505,100 | 6.17 | 6.32 | 6.16 | 78,300 | 7,400 | 0 |
| 09/06/2026 |
6.18
|
603,000 | 6.01 | 6.30 | 5.95 | 69,201 | 29,900 | 0 |
| 08/06/2026 |
6
|
1,002,800 | 6 | 6.04 | 5.80 | 34,201 | 51,900 | 0 |
| 05/06/2026 |
6.03
|
331,300 | 6.08 | 6.16 | 6.02 | 12,400 | 45,100 | 0 |
| 04/06/2026 |
6.06
|
364,900 | 6.05 | 6.12 | 6 | 29,903 | 2,600 | 0 |
| 03/06/2026 |
6
|
975,200 | 6.19 | 6.31 | 6 | 65,205 | 119,700 | 0 |
| 02/06/2026 |
6.21
|
1,029,700 | 6.43 | 6.43 | 6.17 | 9,700 | 9,100 | 0 |
| 01/06/2026 |
6.43
|
814,200 | 6.70 | 6.70 | 6.35 | 42,800 | 102,600 | 0 |
| 29/05/2026 |
6.30
|
4,177,800 | 6.21 | 6.50 | 6.21 | 127,707 | 210,900 | 0 |
| 28/05/2026 |
6.67
|
3,533,900 | 6.67 | 6.88 | 6.67 | 802 | 20,100 | 0 |
| 27/05/2026 |
7.17
|
3,168,100 | 7.75 | 7.75 | 7.17 | 19,602 | 134,000 | 0 |
| 26/05/2026 |
7.70
|
1,225,000 | 8.09 | 8.09 | 7.65 | 5,301 | 401,600 | 0 |
| 25/05/2026 |
8.10
|
428,300 | 8.27 | 8.28 | 8.10 | 2,300 | 167,200 | 0 |
| 22/05/2026 |
8.28
|
1,234,700 | 8.30 | 8.34 | 8.17 | 115,200 | 52,900 | 0 |
| 21/05/2026 |
8.28
|
2,320,200 | 8.15 | 8.47 | 8.14 | 645,700 | 2,100 | 0 |
| 20/05/2026 |
8.15
|
472,000 | 8.21 | 8.28 | 8.13 | 154,200 | 59,400 | 0 |
| 19/05/2026 |
8.21
|
291,200 | 8.19 | 8.21 | 8.13 | 200 | 28,200 | 0 |
| 18/05/2026 |
8.21
|
198,300 | 8.18 | 8.21 | 8.11 | 0 | 23,300 | 0 |
| 15/05/2026 |
8.21
|
869,600 | 8.21 | 8.21 | 8.13 | 0 | 25,900 | 0 |
| 14/05/2026 |
8.21
|
667,200 | 8.20 | 8.30 | 8.15 | 38,200 | 27,100 | 0 |
| 13/05/2026 |
8.20
|
630,800 | 8.30 | 8.40 | 8.20 | 121,900 | 0 | 0 |
| 12/05/2026 |
8.43
|
1,007,600 | 8.48 | 8.50 | 8.16 | 32,400 | 68,900 | 0 |
| 11/05/2026 |
8.48
|
570,600 | 8.59 | 8.59 | 8.44 | 0 | 50,500 | 0 |
| 08/05/2026 |
8.60
|
438,900 | 8.60 | 8.60 | 8.45 | 600 | 78,800 | 0 |
| 07/05/2026 |
8.64
|
1,587,100 | 8.77 | 8.77 | 8.56 | 42,200 | 64,700 | 0 |
| 06/05/2026 |
8.77
|
855,500 | 8.88 | 8.94 | 8.75 | 108,100 | 2,900 | 0 |
| 05/05/2026 |
8.97
|
2,449,400 | 8.47 | 8.98 | 8.47 | 138,100 | 16,500 | 0 |
| 04/05/2026 |
8.98
|
1,450,400 | 8.98 | 9.09 | 8.90 | 131,500 | 13,400 | 0 |
| 29/04/2026 |
9
|
1,469,900 | 8.99 | 9.10 | 8.97 | 2,900 | 9,900 | 0 |
| 28/04/2026 |
9.12
|
2,958,500 | 9.28 | 9.37 | 9.05 | 19,200 | 31,800 | 0 |
| 24/04/2026 |
9.35
|
6,918,100 | 9.12 | 9.50 | 9.10 | 16,500 | 151,100 | 0 |
| 23/04/2026 |
9.35
|
4,921,000 | 9.49 | 9.55 | 9.10 | 4,100 | 100,400 | 0 |
| 22/04/2026 |
9.50
|
4,987,800 | 9.17 | 9.50 | 9.09 | 31,800 | 228,900 | 0 |
| 21/04/2026 |
9.40
|
7,024,600 | 9.25 | 9.40 | 9.08 | 151,100 | 19,700 | 0 |
| 20/04/2026 |
9.30
|
3,952,000 | 9.13 | 9.30 | 9.01 | 100,400 | 1,800 | 0 |
| 17/04/2026 |
9.13
|
3,600,300 | 9.13 | 9.23 | 8.99 | 228,900 | 156,900 | 0 |