| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.15 | -3.58% | 16,055,700 | -37,900 | 0 |
4
4.55
4
|
|
2 tháng
(2026-05-29) |
-0.36 | -8.18% | 21,343,700 | -73,200 | 0 |
4
4.55
4
|
|
3 tháng
(2026-04-29) |
-0.83 | -17.04% | 28,869,000 | -59,000 | 0 |
4
4.89
4
|
|
6 tháng
(2026-01-29) |
-1.25 | -23.63% | 71,497,100 | -3,297,800 | -16.5 |
4
5.40
4
|
|
12 tháng
(2025-08-04) |
-1.11 | -21.55% | 375,489,300 | -3,087,300 | -17.8 |
4
6.15
4
|
|
24 tháng
(2024-08-07) |
-1.11 | -21.55% | 911,165,400 | 582,800 | -2.4 |
3.46
6.15
4
|
|
36 tháng
(2023-08-14) |
-2.16 | -34.84% | 1,730,036,700 | -757,200 | -10.8 |
3.46
8.30
4
|
|
60 tháng
(2021-08-23) |
-27.26 | -87.09% | 3,414,173,600 | -39,092,792 | -447.8 |
3.46
40
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
4.04
|
335,400 | 4 | 4.07 | 3.97 | 7,800 | 900 | 0 |
| 28/07/2026 |
4
|
684,000 | 4 | 4.07 | 3.94 | 2,200 | 22,000 | 0 |
| 27/07/2026 |
4.04
|
423,900 | 4.10 | 4.13 | 3.95 | 0 | 14,600 | 0 |
| 24/07/2026 |
4.10
|
550,200 | 3.91 | 4.10 | 3.91 | 900 | 13,600 | 0 |
| 23/07/2026 |
4.08
|
869,200 | 4.09 | 4.09 | 3.95 | 9,900 | 23,500 | 0 |
| 22/07/2026 |
4.09
|
766,300 | 4.14 | 4.15 | 3.98 | 13,200 | 21,800 | 0 |
| 21/07/2026 |
4.05
|
762,000 | 4.14 | 4.14 | 4.05 | 7,600 | 1,300 | 0 |
| 20/07/2026 |
4.15
|
1,143,700 | 4.33 | 4.33 | 4.03 | 28,500 | 5,300 | 0 |
| 17/07/2026 |
4.33
|
462,300 | 4.34 | 4.37 | 4.25 | 1,600 | 100 | 0 |
| 16/07/2026 |
4.34
|
460,100 | 4.37 | 4.37 | 4.20 | 8,000 | 0 | 0 |
| 15/07/2026 |
4.34
|
667,700 | 4.36 | 4.38 | 4.24 | 15,500 | 9,800 | 0 |
| 14/07/2026 |
4.30
|
893,000 | 4.34 | 4.35 | 4.22 | 100 | 20,400 | 0 |
| 13/07/2026 |
4.30
|
875,800 | 4.46 | 4.46 | 4.28 | 100 | 13,900 | 0 |
| 10/07/2026 |
4.48
|
766,200 | 4.49 | 4.49 | 4.36 | 2,900 | 2,200 | 0 |
| 09/07/2026 |
4.44
|
805,800 | 4.41 | 4.52 | 4.40 | 43,300 | 1,400 | 0 |
| 08/07/2026 |
4.44
|
920,100 | 4.55 | 4.59 | 4.31 | 13,900 | 21,800 | 0 |
| 07/07/2026 |
4.55
|
783,400 | 4.72 | 4.72 | 4.50 | 2,200 | 21,500 | 0 |
| 06/07/2026 |
4.50
|
3,423,300 | 4.50 | 4.50 | 4.49 | 3,200 | 3,200 | 0 |
| 03/07/2026 |
4.21
|
228,500 | 4.27 | 4.29 | 4.20 | 21,800 | 400 | 0 |
| 02/07/2026 |
4.27
|
483,400 | 4.23 | 4.29 | 4.12 | 14,300 | 40,800 | 0 |
| 01/07/2026 |
4.23
|
303,500 | 4.20 | 4.27 | 4.19 | 9,500 | 0 | 0 |
| 30/06/2026 |
4.19
|
219,800 | 4.20 | 4.25 | 4.18 | 400 | 20,000 | 0 |
| 29/06/2026 |
4.19
|
247,500 | 4.21 | 4.21 | 4.17 | 800 | 0 | 0 |
| 26/06/2026 |
4.21
|
217,900 | 4.20 | 4.23 | 4.17 | 0 | 20,000 | 0 |
| 25/06/2026 |
4.21
|
156,500 | 4.23 | 4.25 | 4.20 | 0 | 0 | 0 |
| 24/06/2026 |
4.24
|
331,900 | 4.28 | 4.28 | 4.20 | 0 | 100 | 0 |
| 23/06/2026 |
4.24
|
264,700 | 4.30 | 4.31 | 4.24 | 0 | 0 | 0 |
| 22/06/2026 |
4.30
|
297,400 | 4.30 | 4.35 | 4.26 | 0 | 7,300 | 0 |
| 19/06/2026 |
4.30
|
121,700 | 4.31 | 4.34 | 4.30 | 100 | 0 | 0 |
| 18/06/2026 |
4.33
|
343,600 | 4.31 | 4.35 | 4.29 | 0 | 36,900 | 0 |
| 17/06/2026 |
4.33
|
198,000 | 4.35 | 4.36 | 4.32 | 0 | 0 | 0 |
| 16/06/2026 |
4.35
|
160,800 | 4.33 | 4.35 | 4.31 | 0 | 0 | 0 |
| 15/06/2026 |
4.35
|
374,100 | 4.35 | 4.36 | 4.30 | 1,700 | 0 | 0 |
| 12/06/2026 |
4.35
|
262,600 | 4.33 | 4.37 | 4.33 | 200 | 0 | 0 |
| 11/06/2026 |
4.35
|
117,500 | 4.37 | 4.38 | 4.35 | 0 | 0 | 0 |
| 10/06/2026 |
4.37
|
281,700 | 4.29 | 4.38 | 4.29 | 3,800 | 1,800 | 0 |
| 09/06/2026 |
4.29
|
518,700 | 4.28 | 4.32 | 4.27 | 13,700 | 300 | 0 |
| 08/06/2026 |
4.28
|
254,100 | 4.34 | 4.35 | 4.28 | 0 | 6,700 | 0 |
| 05/06/2026 |
4.35
|
143,600 | 4.45 | 4.45 | 4.34 | 0 | 3,200 | 0 |
| 04/06/2026 |
4.35
|
188,400 | 4.40 | 4.43 | 4.35 | 0 | 2,300 | 0 |
| 03/06/2026 |
4.40
|
253,600 | 4.38 | 4.42 | 4.36 | 31,200 | 0 | 0 |
| 02/06/2026 |
4.38
|
339,600 | 4.50 | 4.53 | 4.38 | 4,800 | 1,800 | 0 |
| 01/06/2026 |
4.49
|
353,200 | 4.40 | 4.53 | 4.40 | 4,200 | 700 | 0 |
| 29/05/2026 |
4.40
|
108,400 | 4.39 | 4.40 | 4.37 | 0 | 13,900 | 0 |
| 28/05/2026 |
4.39
|
552,600 | 4.40 | 4.50 | 4.39 | 1,800 | 28,100 | 0 |
| 27/05/2026 |
4.40
|
186,100 | 4.39 | 4.40 | 4.36 | 700 | 2,600 | 0 |
| 26/05/2026 |
4.36
|
536,100 | 4.37 | 4.38 | 4.33 | 13,800 | 10,200 | 0 |
| 25/05/2026 |
4.37
|
86,600 | 4.39 | 4.39 | 4.37 | 0 | 8,400 | 0 |
| 22/05/2026 |
4.39
|
133,300 | 4.47 | 4.47 | 4.36 | 0 | 400 | 0 |
| 21/05/2026 |
4.39
|
100,800 | 4.39 | 4.41 | 4.36 | 4,000 | 0 | 0 |
| 20/05/2026 |
4.39
|
735,300 | 4.45 | 4.46 | 4.30 | 45,800 | 10,200 | 0 |
| 19/05/2026 |
4.43
|
508,600 | 4.45 | 4.48 | 4.43 | 0 | 8,900 | 0 |
| 18/05/2026 |
4.45
|
574,600 | 4.51 | 4.52 | 4.45 | 0 | 4,400 | 0 |
| 15/05/2026 |
4.51
|
443,100 | 4.52 | 4.55 | 4.48 | 12,100 | 0 | 0 |
| 14/05/2026 |
4.52
|
279,600 | 4.61 | 4.61 | 4.52 | 8,500 | 0 | 0 |
| 13/05/2026 |
4.55
|
367,300 | 4.59 | 4.63 | 4.54 | 0 | 700 | 0 |
| 12/05/2026 |
4.62
|
194,300 | 4.60 | 4.63 | 4.59 | 0 | 700 | 0 |
| 11/05/2026 |
4.59
|
413,400 | 4.65 | 4.68 | 4.53 | 2,900 | 1,800 | 0 |
| 08/05/2026 |
4.62
|
591,900 | 4.75 | 4.75 | 4.62 | 700 | 19,900 | 0 |
| 07/05/2026 |
4.75
|
448,900 | 4.80 | 4.85 | 4.74 | 0 | 30,400 | 0 |
| 06/05/2026 |
4.80
|
281,200 | 4.80 | 4.82 | 4.78 | 0 | 5,500 | 0 |
| 05/05/2026 |
4.80
|
171,900 | 4.90 | 4.90 | 4.79 | 6,800 | 0 | 0 |
| 04/05/2026 |
4.89
|
426,700 | 4.88 | 4.92 | 4.85 | 0 | 1,700 | 0 |
| 29/04/2026 |
4.87
|
493,000 | 4.80 | 4.90 | 4.76 | 51,500 | 500 | 0 |
| 28/04/2026 |
4.86
|
249,900 | 4.82 | 4.90 | 4.76 | 1,700 | 0 | 0 |
| 24/04/2026 |
4.82
|
220,400 | 4.90 | 4.90 | 4.77 | 0 | 800 | 0 |
| 23/04/2026 |
4.90
|
312,300 | 4.93 | 4.93 | 4.85 | 0 | 200 | 0 |
| 22/04/2026 |
4.92
|
340,200 | 4.90 | 4.95 | 4.87 | 500 | 0 | 0 |
| 21/04/2026 |
4.90
|
348,100 | 4.87 | 4.90 | 4.84 | 0 | 1,600 | 0 |
| 20/04/2026 |
4.90
|
179,900 | 4.90 | 4.90 | 4.84 | 0 | 100 | 0 |
| 17/04/2026 |
4.90
|
234,800 | 4.90 | 4.92 | 4.84 | 0 | 700 | 0 |
| 16/04/2026 |
4.90
|
131,800 | 4.98 | 4.98 | 4.85 | 0 | 10,800 | 0 |
| 15/04/2026 |
4.90
|
406,500 | 5.05 | 5.05 | 4.90 | 1,100 | 1,700 | 0 |
| 14/04/2026 |
4.96
|
364,100 | 5.09 | 5.09 | 4.95 | 500 | 4,600 | 0 |
| 13/04/2026 |
5.09
|
564,200 | 5.10 | 5.10 | 5.01 | 3,600 | 44,300 | 0 |
| 10/04/2026 |
5.09
|
745,100 | 5.09 | 5.15 | 4.94 | 2,000 | 8,200 | 0 |
| 09/04/2026 |
5
|
761,500 | 4.95 | 5 | 4.84 | 7,200 | 0 | 0 |
| 08/04/2026 |
4.93
|
562,200 | 4.94 | 4.94 | 4.75 | 47,100 | 0 | 0 |
| 07/04/2026 |
4.75
|
117,600 | 4.79 | 4.84 | 4.68 | 2,200 | 8,800 | 0.0 |
| 06/04/2026 |
4.70
|
210,800 | 4.72 | 4.75 | 4.67 | 0 | 600 | -0.0 |
| 03/04/2026 |
4.74
|
272,900 | 4.79 | 4.80 | 4.74 | 3,300 | 701,700 | -3.6 |
| 02/04/2026 |
4.79
|
234,300 | 4.79 | 4.80 | 4.70 | 209,700 | 1,700 | 1.1 |
| 01/04/2026 |
4.80
|
370,300 | 4.82 | 4.86 | 4.78 | 165,300 | 25,800 | 0.7 |
| 31/03/2026 |
4.79
|
415,000 | 4.81 | 4.84 | 4.79 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
255,000 | 4.83 | 4.83 | 4.71 | 4,100 | 12,200 | -0.0 |
| 27/03/2026 |
4.79
|
455,600 | 4.68 | 4.79 | 4.66 | 4,100 | 12,200 | -0.0 |
| 26/03/2026 |
4.73
|
210,400 | 4.79 | 4.85 | 4.61 | 100 | 200 | -0.0 |
| 25/03/2026 |
4.79
|
282,100 | 4.85 | 4.85 | 4.69 | 12,200 | 30,800 | -0.1 |
| 24/03/2026 |
4.67
|
473,100 | 4.77 | 4.80 | 4.60 | 0 | 41,000 | -0.2 |
| 23/03/2026 |
4.59
|
482,200 | 4.75 | 4.77 | 4.59 | 0 | 41,000 | -0.2 |
| 20/03/2026 |
4.80
|
338,700 | 4.88 | 4.88 | 4.76 | 0 | 80,900 | -0.4 |
| 19/03/2026 |
4.83
|
210,300 | 4.83 | 4.89 | 4.75 | 0 | 47,400 | -0.2 |
| 18/03/2026 |
4.83
|
189,300 | 4.88 | 4.91 | 4.80 | 0 | 78,900 | -0.4 |
| 17/03/2026 |
4.83
|
407,700 | 4.91 | 4.95 | 4.82 | 38,300 | 43,700 | -0.0 |
| 16/03/2026 |
4.92
|
453,900 | 4.92 | 4.95 | 4.80 | 10,100 | 42,100 | -0.2 |
| 13/03/2026 |
4.92
|
353,200 | 4.81 | 4.94 | 4.80 | 10,100 | 42,100 | -0.2 |
| 12/03/2026 |
4.81
|
613,500 | 4.93 | 4.93 | 4.80 | 80,600 | 78,900 | 0.0 |
| 11/03/2026 |
4.97
|
721,900 | 4.80 | 5 | 4.75 | 0 | 87,200 | -0.4 |
| 10/03/2026 |
4.72
|
1,433,000 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
| 09/03/2026 |
4.84
|
761,700 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
670,000 | 5.35 | 5.35 | 5.10 | 9,700 | 234,400 | -1.2 |