| 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) |
0.51 | 14.37% | 5,237,700 | -15,700 | 0 |
3.35
4.33
4.33
|
|
2 tháng
(2026-07-13) |
0.03 | 0.74% | 12,122,500 | 35,400 | 0 |
3.17
4.33
4.33
|
|
3 tháng
(2026-06-15) |
-0.38 | -8.56% | 17,519,700 | 65,100 | 0 |
3.17
4.45
4.33
|
|
6 tháng
(2026-03-16) |
0.17 | 4.37% | 50,963,500 | -500 | 0.7 |
3.17
5.72
4.33
|
|
12 tháng
(2025-09-16) |
0.83 | 25.70% | 170,491,200 | 571,100 | 3.8 |
3.11
11.15
4.33
|
|
24 tháng
(2024-09-23) |
1.34 | 49.26% | 195,814,000 | 258,700 | 2.6 |
2.50
11.15
4.33
|
|
36 tháng
(2023-09-27) |
0.80 | 24.54% | 229,130,900 | 268,700 | 2.6 |
2.50
11.15
4.33
|
|
60 tháng
(2021-10-07) |
-3.03 | -42.74% | 494,892,700 | -511,511 | -2.9 |
2.04
15
4.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.33
|
2,089,500 | 4.25 | 4.34 | 4.12 | 36,800 | 600 | 0 |
| 10/09/2026 |
4.06
|
503,500 | 3.79 | 4.06 | 3.69 | 7,300 | 0 | 0 |
| 09/09/2026 |
3.80
|
1,462,900 | 4 | 4 | 3.66 | 4,000 | 16,200 | 0 |
| 08/09/2026 |
3.83
|
152,600 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 07/09/2026 |
3.58
|
313,100 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
| 04/09/2026 |
3.35
|
164,700 | 3.37 | 3.40 | 3.32 | 0 | 12,300 | 0 |
| 03/09/2026 |
3.37
|
87,100 | 3.39 | 3.42 | 3.32 | 0 | 100 | 0 |
| 28/08/2026 |
3.39
|
112,800 | 3.41 | 3.42 | 3.31 | 400 | 5,500 | 0 |
| 27/08/2026 |
3.38
|
138,800 | 3.43 | 3.44 | 3.35 | 400 | 8,400 | 0 |
| 26/08/2026 |
3.40
|
107,600 | 3.40 | 3.44 | 3.35 | 100 | 5,500 | 0 |
| 25/08/2026 |
3.35
|
206,900 | 3.41 | 3.41 | 3.34 | 200 | 0 | 0 |
| 24/08/2026 |
3.41
|
107,000 | 3.44 | 3.47 | 3.38 | 300 | 0 | 0 |
| 21/08/2026 |
3.40
|
268,800 | 3.48 | 3.49 | 3.38 | 4,500 | 2,400 | 0 |
| 20/08/2026 |
3.44
|
160,600 | 3.49 | 3.50 | 3.38 | 100 | 0 | 0 |
| 19/08/2026 |
3.42
|
169,500 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
| 18/08/2026 |
3.40
|
129,500 | 3.38 | 3.48 | 3.32 | 2,400 | 7,000 | 0 |
| 17/08/2026 |
3.38
|
233,300 | 3.35 | 3.46 | 3.32 | 700 | 11,900 | 0 |
| 14/08/2026 |
3.42
|
368,800 | 3.60 | 3.60 | 3.40 | 23,100 | 1,800 | 0 |
| 13/08/2026 |
3.56
|
206,400 | 3.56 | 3.60 | 3.43 | 0 | 0 | 0 |
| 12/08/2026 |
3.55
|
343,800 | 3.60 | 3.64 | 3.40 | 11,900 | 0 | 0 |
| 11/08/2026 |
3.60
|
190,000 | 3.75 | 3.75 | 3.56 | 1,800 | 0 | 0 |
| 10/08/2026 |
3.60
|
553,800 | 3.40 | 3.60 | 3.28 | 0 | 7,700 | 0 |
| 07/08/2026 |
3.37
|
489,600 | 3.45 | 3.45 | 3.30 | 0 | 3,600 | 0 |
| 06/08/2026 |
3.41
|
266,300 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
| 05/08/2026 |
3.48
|
774,500 | 3.75 | 3.80 | 3.48 | 9,500 | 0 | 0 |
| 04/08/2026 |
3.74
|
852,700 | 3.75 | 3.99 | 3.73 | 16,200 | 3,500 | 0 |
| 03/08/2026 |
3.73
|
287,400 | 3.73 | 3.73 | 3.65 | 0 | 2,600 | 0 |
| 31/07/2026 |
3.49
|
210,200 | 3.37 | 3.49 | 3.35 | 0 | 300 | 0 |
| 30/07/2026 |
3.27
|
127,000 | 3.18 | 3.29 | 3.15 | 3,500 | 1,400 | 0 |
| 29/07/2026 |
3.17
|
171,000 | 3.27 | 3.27 | 3.16 | 2,600 | 3,000 | 0 |
| 28/07/2026 |
3.23
|
139,300 | 3.26 | 3.26 | 3.18 | 300 | 8,600 | 0 |
| 27/07/2026 |
3.27
|
109,000 | 3.33 | 3.33 | 3.21 | 900 | 16,800 | 0 |
| 24/07/2026 |
3.33
|
132,700 | 3.30 | 3.34 | 3.20 | 4,400 | 3,200 | 0 |
| 23/07/2026 |
3.37
|
158,100 | 3.25 | 3.38 | 3.25 | 7,600 | 2,500 | 0 |
| 22/07/2026 |
3.34
|
122,000 | 3.35 | 3.39 | 3.24 | 0 | 13,000 | 0 |
| 21/07/2026 |
3.35
|
176,000 | 3.39 | 3.51 | 3.35 | 0 | 11,500 | 0 |
| 20/07/2026 |
3.40
|
385,300 | 3.64 | 3.67 | 3.40 | 0 | 1,000 | 0 |
| 17/07/2026 |
3.64
|
470,600 | 3.74 | 3.76 | 3.50 | 28,600 | 5,400 | 0 |
| 16/07/2026 |
3.74
|
354,200 | 3.71 | 3.82 | 3.55 | 19,400 | 400 | 0 |
| 15/07/2026 |
3.73
|
252,100 | 3.96 | 3.96 | 3.73 | 2,400 | 2,300 | 0 |
| 14/07/2026 |
3.90
|
410,300 | 4.03 | 4.03 | 3.88 | 16,800 | 2,600 | 0 |
| 13/07/2026 |
4.03
|
252,700 | 4.09 | 4.09 | 3.91 | 26,500 | 0 | 0 |
| 10/07/2026 |
4.07
|
133,700 | 4.07 | 4.09 | 4.02 | 2,300 | 4,500 | 0 |
| 09/07/2026 |
4.08
|
216,200 | 4.10 | 4.10 | 4 | 2,600 | 5,700 | 0 |
| 08/07/2026 |
4.08
|
135,200 | 4.17 | 4.17 | 4.06 | 0 | 1,100 | 0 |
| 07/07/2026 |
4.14
|
233,300 | 4.04 | 4.18 | 4.01 | 0 | 0 | 0 |
| 06/07/2026 |
4.04
|
331,500 | 4.15 | 4.15 | 4.01 | 10,200 | 400 | 0 |
| 03/07/2026 |
4.15
|
367,000 | 4.19 | 4.19 | 4.07 | 1,100 | 5,900 | 0 |
| 02/07/2026 |
4.16
|
128,600 | 4.13 | 4.17 | 4.11 | 0 | 0 | 0 |
| 01/07/2026 |
4.17
|
299,600 | 4.11 | 4.20 | 4.09 | 400 | 0 | 0 |
| 30/06/2026 |
4.17
|
135,200 | 4.15 | 4.19 | 4.11 | 5,900 | 700 | 0 |
| 29/06/2026 |
4.15
|
305,700 | 3.99 | 4.18 | 3.99 | 0 | 0 | 0 |
| 26/06/2026 |
4.19
|
246,800 | 4.23 | 4.23 | 4.10 | 2,600 | 4,600 | 0 |
| 25/06/2026 |
4.25
|
82,900 | 4.26 | 4.26 | 4.14 | 700 | 1,700 | 0 |
| 24/06/2026 |
4.25
|
179,000 | 4.14 | 4.26 | 4.11 | 0 | 500 | 0 |
| 23/06/2026 |
4.14
|
284,900 | 4.27 | 4.28 | 4.14 | 0 | 1,100 | 0 |
| 22/06/2026 |
4.22
|
147,100 | 4.16 | 4.26 | 4.16 | 1,900 | 2,700 | 0 |
| 19/06/2026 |
4.26
|
262,600 | 4.33 | 4.33 | 4.19 | 0 | 29,500 | 0 |
| 18/06/2026 |
4.26
|
205,900 | 4.29 | 4.37 | 4.23 | 0 | 4,000 | 0 |
| 17/06/2026 |
4.26
|
433,400 | 4.50 | 4.50 | 4.24 | 4,300 | 1,000 | 0 |
| 16/06/2026 |
4.45
|
453,200 | 4.50 | 4.50 | 4.30 | 10,400 | 10,200 | 0 |
| 15/06/2026 |
4.44
|
815,400 | 4.18 | 4.44 | 4.17 | 64,100 | 3,200 | 0 |
| 12/06/2026 |
4.15
|
187,500 | 4.30 | 4.30 | 4.14 | 1,000 | 500 | 0 |
| 11/06/2026 |
4.14
|
348,800 | 4.26 | 4.26 | 4.12 | 10,200 | 0 | 0 |
| 10/06/2026 |
4.26
|
299,400 | 4.20 | 4.32 | 4.12 | 4,800 | 200 | 0 |
| 09/06/2026 |
4.20
|
154,500 | 4.07 | 4.29 | 4.07 | 500 | 200 | 0 |
| 08/06/2026 |
4.11
|
276,300 | 4.21 | 4.25 | 4.09 | 0 | 22,700 | 0 |
| 05/06/2026 |
4.21
|
225,100 | 4.28 | 4.28 | 4.13 | 2,700 | 35,700 | 0 |
| 04/06/2026 |
4.26
|
216,900 | 4.33 | 4.33 | 4.15 | 200 | 200 | 0 |
| 03/06/2026 |
4.29
|
244,600 | 4.40 | 4.45 | 4.22 | 7,500 | 0 | 0 |
| 02/06/2026 |
4.37
|
358,700 | 4.09 | 4.37 | 4.05 | 29,700 | 800 | 0 |
| 01/06/2026 |
4.09
|
317,600 | 4.13 | 4.15 | 4.05 | 200 | 5,900 | 0 |
| 29/05/2026 |
4.10
|
621,000 | 4.21 | 4.23 | 4.10 | 4,400 | 8,700 | 0 |
| 28/05/2026 |
4.20
|
371,100 | 4.20 | 4.29 | 4.18 | 5,900 | 9,500 | 0 |
| 27/05/2026 |
4.25
|
589,900 | 4.25 | 4.32 | 4.19 | 7,900 | 7,500 | 0 |
| 26/05/2026 |
4.26
|
340,400 | 4.40 | 4.40 | 4.24 | 9,700 | 9,400 | 0 |
| 25/05/2026 |
4.27
|
632,600 | 4.35 | 4.45 | 4.23 | 9,500 | 66,900 | 0 |
| 22/05/2026 |
4.32
|
150,900 | 4.38 | 4.48 | 4.31 | 3,000 | 14,100 | 0 |
| 21/05/2026 |
4.38
|
267,200 | 4.32 | 4.49 | 4.32 | 1,000 | 6,000 | 0 |
| 20/05/2026 |
4.36
|
461,400 | 4.60 | 4.60 | 4.26 | 70,500 | 5,300 | 0 |
| 19/05/2026 |
4.58
|
429,400 | 4.85 | 4.85 | 4.49 | 13,300 | 27,900 | 0 |
| 18/05/2026 |
4.80
|
734,100 | 4.96 | 4.96 | 4.70 | 2,600 | 4,900 | 0 |
| 15/05/2026 |
4.65
|
297,200 | 4.36 | 4.65 | 4.36 | 5,900 | 1,500 | 0 |
| 14/05/2026 |
4.35
|
179,500 | 4.30 | 4.36 | 4.23 | 60,700 | 14,600 | 0 |
| 13/05/2026 |
4.26
|
327,000 | 4.29 | 4.39 | 4.22 | 2,600 | 7,100 | 0 |
| 12/05/2026 |
4.29
|
218,100 | 4.30 | 4.30 | 4.21 | 4,700 | 4,500 | 0 |
| 11/05/2026 |
4.25
|
428,300 | 4.42 | 4.48 | 4.22 | 9,600 | 3,000 | 0 |
| 08/05/2026 |
4.39
|
421,900 | 4.49 | 4.50 | 4.35 | 12,900 | 18,800 | 0 |
| 07/05/2026 |
4.43
|
375,900 | 4.41 | 4.59 | 4.40 | 7,900 | 32,600 | 0 |
| 06/05/2026 |
4.44
|
473,900 | 4.53 | 4.60 | 4.43 | 7,800 | 12,500 | 0 |
| 05/05/2026 |
4.53
|
443,000 | 4.70 | 4.70 | 4.47 | 5,000 | 0 | 0 |
| 04/05/2026 |
4.59
|
493,100 | 4.55 | 4.80 | 4.55 | 40,400 | 20,900 | 0 |
| 29/04/2026 |
4.56
|
889,500 | 4.73 | 4.75 | 4.54 | 17,600 | 9,700 | 0 |
| 28/04/2026 |
4.73
|
298,400 | 4.90 | 4.90 | 4.72 | 5,100 | 7,000 | 0 |
| 24/04/2026 |
4.80
|
680,100 | 4.70 | 5.05 | 4.70 | 1,100 | 10,000 | 0 |
| 23/04/2026 |
4.86
|
304,900 | 4.55 | 4.86 | 4.50 | 9,700 | 23,300 | 0 |
| 22/04/2026 |
4.55
|
336,100 | 4.77 | 4.77 | 4.50 | 6,800 | 19,600 | 0 |
| 21/04/2026 |
4.70
|
648,300 | 4.80 | 4.87 | 4.70 | 6,000 | 33,200 | 0 |
| 20/04/2026 |
4.87
|
543,200 | 4.76 | 4.98 | 4.76 | 3,300 | 15,700 | 0 |
| 17/04/2026 |
4.98
|
364,200 | 5.01 | 5.01 | 4.91 | 14,400 | 2,400 | 0 |