| 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) |
-0.06 | -1.25% | 33,370,700 | 809,000 | 0 |
4.68
4.89
4.68
|
|
2 tháng
(2026-07-13) |
-0.23 | -4.62% | 104,407,100 | -181,456 | 0 |
4.68
4.98
4.68
|
|
3 tháng
(2026-06-15) |
-0.27 | -5.38% | 174,876,500 | -251,356 | 0 |
4.68
5.09
4.68
|
|
6 tháng
(2026-03-16) |
-0.77 | -13.95% | 543,738,100 | -2,543,425 | -14.8 |
4.68
5.62
4.68
|
|
12 tháng
(2025-09-16) |
-2.40 | -33.57% | 2,153,485,800 | -5,041,425 | -42.1 |
4.68
8.70
4.68
|
|
24 tháng
(2024-09-23) |
-0.59 | -11.05% | 4,047,464,900 | -3,329,047 | -55.7 |
4.68
8.70
4.68
|
|
36 tháng
(2023-09-27) |
-1.53 | -24.36% | 4,955,818,600 | -2,710,969 | -53.1 |
4.68
8.70
4.68
|
|
60 tháng
(2021-10-07) |
-5.32 | -52.84% | 6,707,190,500 | -1,039,548 | -10.5 |
4.05
16.47
4.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.68
|
1,530,600 | 4.76 | 4.76 | 4.67 | 0 | 229,200 | 0 |
| 10/09/2026 |
4.75
|
1,238,400 | 4.82 | 4.82 | 4.74 | 0 | 122,400 | 0 |
| 09/09/2026 |
4.82
|
1,246,000 | 4.86 | 4.86 | 4.80 | 19,100 | 226,700 | 0 |
| 08/09/2026 |
4.86
|
1,350,200 | 4.86 | 4.86 | 4.82 | 85,900 | 106,900 | 0 |
| 07/09/2026 |
4.86
|
1,467,100 | 4.87 | 4.88 | 4.84 | 361,000 | 0 | 0 |
| 04/09/2026 |
4.87
|
1,548,000 | 4.84 | 4.87 | 4.80 | 99,000 | 16,800 | 0 |
| 03/09/2026 |
4.83
|
856,900 | 4.83 | 4.83 | 4.80 | 0 | 171,900 | 0 |
| 28/08/2026 |
4.85
|
803,300 | 4.90 | 4.90 | 4.84 | 9,400 | 108,100 | 0 |
| 27/08/2026 |
4.89
|
1,278,200 | 4.87 | 4.90 | 4.82 | 139,300 | 47,400 | 0 |
| 26/08/2026 |
4.89
|
1,819,400 | 4.86 | 4.89 | 4.83 | 32,600 | 85,300 | 0 |
| 25/08/2026 |
4.86
|
1,724,600 | 4.88 | 4.90 | 4.84 | 51,500 | 91,400 | 0 |
| 24/08/2026 |
4.88
|
4,085,600 | 4.93 | 4.93 | 4.84 | 420,400 | 17,000 | 0 |
| 21/08/2026 |
4.85
|
2,974,500 | 4.78 | 4.88 | 4.75 | 404,600 | 0 | 0 |
| 20/08/2026 |
4.77
|
1,591,500 | 4.77 | 4.79 | 4.75 | 500 | 46,000 | 0 |
| 19/08/2026 |
4.77
|
1,468,700 | 4.77 | 4.78 | 4.74 | 5,900 | 10,800 | 0 |
| 18/08/2026 |
4.77
|
1,568,900 | 4.77 | 4.78 | 4.75 | 47,100 | 31,800 | 0 |
| 17/08/2026 |
4.77
|
2,366,500 | 4.75 | 4.79 | 4.72 | 194,500 | 3,600 | 0 |
| 14/08/2026 |
4.74
|
1,823,800 | 4.78 | 4.80 | 4.74 | 67,600 | 33,700 | 0 |
| 13/08/2026 |
4.80
|
2,009,300 | 4.81 | 4.82 | 4.78 | 78,000 | 60,400 | 0 |
| 12/08/2026 |
4.81
|
2,149,800 | 4.78 | 4.81 | 4.76 | 0 | 27,200 | 0 |
| 11/08/2026 |
4.78
|
1,732,000 | 4.78 | 4.90 | 4.78 | 67,100 | 100 | 0 |
| 10/08/2026 |
4.78
|
2,609,600 | 4.75 | 4.80 | 4.72 | 169,000 | 19,556 | 0 |
| 07/08/2026 |
4.75
|
2,260,600 | 4.74 | 4.76 | 4.72 | 0 | 62,600 | 0 |
| 06/08/2026 |
4.75
|
1,894,600 | 4.76 | 4.76 | 4.71 | 0 | 86,700 | 0 |
| 05/08/2026 |
4.74
|
2,781,100 | 4.71 | 4.80 | 4.71 | 72,100 | 39,700 | 0 |
| 04/08/2026 |
4.75
|
2,621,900 | 4.74 | 4.77 | 4.73 | 125,400 | 17,200 | 0 |
| 03/08/2026 |
4.74
|
2,757,100 | 4.75 | 4.76 | 4.70 | 40,900 | 19,400 | 0 |
| 31/07/2026 |
4.72
|
1,881,700 | 4.74 | 4.76 | 4.69 | 2,600 | 82,700 | 0 |
| 30/07/2026 |
4.73
|
3,972,500 | 4.72 | 4.79 | 4.69 | 101,700 | 0 | 0 |
| 29/07/2026 |
4.73
|
2,247,200 | 4.73 | 4.74 | 4.68 | 0 | 58,800 | 0 |
| 28/07/2026 |
4.73
|
1,938,500 | 4.65 | 4.74 | 4.64 | 79,800 | 216,500 | 0 |
| 27/07/2026 |
4.75
|
2,657,100 | 4.78 | 4.78 | 4.68 | 0 | 194,900 | 0 |
| 24/07/2026 |
4.79
|
2,466,500 | 4.77 | 4.79 | 4.70 | 0 | 59,400 | 0 |
| 23/07/2026 |
4.79
|
4,184,700 | 4.76 | 4.84 | 4.68 | 369,600 | 100 | 0 |
| 22/07/2026 |
4.84
|
3,638,700 | 4.75 | 4.88 | 4.70 | 194,800 | 121,200 | 0 |
| 21/07/2026 |
4.88
|
3,917,500 | 4.84 | 4.88 | 4.74 | 60,700 | 510,600 | 0 |
| 20/07/2026 |
4.90
|
4,377,100 | 4.87 | 4.90 | 4.65 | 0 | 0 | 0 |
| 17/07/2026 |
4.89
|
2,671,400 | 4.92 | 4.92 | 4.82 | 13,000 | 23,400 | 0 |
| 16/07/2026 |
4.94
|
6,528,700 | 4.90 | 4.94 | 4.72 | 619,100 | 335,900 | 0 |
| 15/07/2026 |
4.90
|
4,315,000 | 4.98 | 4.98 | 4.82 | 0 | 558,800 | 0 |
| 14/07/2026 |
4.98
|
5,545,300 | 4.99 | 5.05 | 4.91 | 20,600 | 4,200 | 0 |
| 13/07/2026 |
4.98
|
4,037,600 | 5.09 | 5.09 | 4.92 | 38,900 | 554,000 | 0 |
| 10/07/2026 |
5.09
|
9,707,600 | 4.89 | 5.23 | 4.88 | 853,600 | 8,800 | 0 |
| 09/07/2026 |
4.89
|
2,254,900 | 4.90 | 4.92 | 4.86 | 0 | 0 | 0 |
| 08/07/2026 |
4.92
|
3,556,700 | 4.88 | 4.94 | 4.85 | 563,200 | 0 | 0 |
| 07/07/2026 |
4.88
|
2,707,900 | 4.89 | 4.90 | 4.84 | 8,800 | 29,800 | 0 |
| 06/07/2026 |
4.89
|
3,665,800 | 4.92 | 4.93 | 4.81 | 0 | 263,900 | 0 |
| 03/07/2026 |
4.92
|
2,829,000 | 4.92 | 4.94 | 4.89 | 0 | 101,900 | 0 |
| 02/07/2026 |
4.92
|
2,049,300 | 4.91 | 4.95 | 4.90 | 20,600 | 7,000 | 0 |
| 01/07/2026 |
4.91
|
2,392,300 | 4.92 | 4.94 | 4.90 | 0 | 11,200 | 0 |
| 30/06/2026 |
4.92
|
2,306,800 | 4.93 | 4.95 | 4.90 | 48,500 | 21,200 | 0 |
| 29/06/2026 |
4.93
|
2,634,300 | 4.92 | 4.94 | 4.90 | 92,000 | 0 | 0 |
| 26/06/2026 |
4.92
|
2,492,400 | 4.93 | 4.94 | 4.91 | 90,600 | 6,000 | 0 |
| 25/06/2026 |
4.93
|
2,429,300 | 4.95 | 4.96 | 4.91 | 31,400 | 10,000 | 0 |
| 24/06/2026 |
4.95
|
2,563,000 | 4.92 | 4.97 | 4.91 | 6,800 | 115,700 | 0 |
| 23/06/2026 |
4.97
|
3,688,900 | 4.98 | 4.98 | 4.92 | 22,000 | 132,000 | 0 |
| 22/06/2026 |
4.98
|
4,254,100 | 5 | 5.01 | 4.93 | 2,900 | 194,100 | 0 |
| 19/06/2026 |
5.01
|
3,260,600 | 5.01 | 5.02 | 4.96 | 0 | 239,700 | 0 |
| 18/06/2026 |
5.01
|
3,675,800 | 5.03 | 5.04 | 4.97 | 0 | 241,400 | 0 |
| 17/06/2026 |
5.03
|
5,054,800 | 5.03 | 5.06 | 4.99 | 187,700 | 265,000 | 0 |
| 16/06/2026 |
5.03
|
4,454,600 | 5.04 | 5.04 | 4.98 | 7,800 | 80,700 | 0 |
| 15/06/2026 |
5.02
|
4,491,300 | 5.09 | 5.09 | 4.98 | 100 | 277,500 | 0 |
| 12/06/2026 |
5.05
|
4,128,300 | 5.10 | 5.12 | 5 | 0 | 64,500 | 0 |
| 11/06/2026 |
5.06
|
2,185,100 | 5.04 | 5.06 | 5 | 43,200 | 4,600 | 0 |
| 10/06/2026 |
5.08
|
9,698,100 | 4.96 | 5.13 | 4.93 | 1,313,600 | 108,900 | 0 |
| 09/06/2026 |
4.96
|
2,624,600 | 4.95 | 4.97 | 4.91 | 59,100 | 57,100 | 0 |
| 08/06/2026 |
4.97
|
2,635,600 | 4.97 | 4.97 | 4.89 | 0 | 117,400 | 0 |
| 05/06/2026 |
5
|
3,203,800 | 5 | 5.01 | 4.93 | 12,200 | 77,400 | 0 |
| 04/06/2026 |
5
|
2,730,600 | 5.02 | 5.02 | 4.94 | 0 | 208,600 | 0 |
| 03/06/2026 |
5.02
|
3,434,200 | 5 | 5.02 | 4.94 | 240,200 | 11,600 | 0 |
| 02/06/2026 |
5
|
4,126,000 | 5.01 | 5.03 | 4.90 | 76,200 | 1,000 | 0 |
| 01/06/2026 |
5.01
|
2,570,400 | 5.02 | 5.04 | 4.97 | 202,600 | 23,500 | 0 |
| 29/05/2026 |
5.02
|
3,306,600 | 5.02 | 5.02 | 4.96 | 0 | 510,039 | 0 |
| 28/05/2026 |
5.05
|
3,487,600 | 5.05 | 5.05 | 4.96 | 100 | 603,400 | 0 |
| 27/05/2026 |
5.06
|
3,560,800 | 5.04 | 5.06 | 4.88 | 15,600 | 184,000 | 0 |
| 26/05/2026 |
5.05
|
3,505,000 | 5.05 | 5.08 | 5 | 430,000 | 10,800 | 0 |
| 25/05/2026 |
5.05
|
2,054,200 | 5.05 | 5.06 | 5.01 | 96,600 | 4,600 | 0 |
| 22/05/2026 |
5.05
|
2,302,000 | 5.01 | 5.06 | 4.98 | 178,900 | 34,100 | 0 |
| 21/05/2026 |
5.06
|
1,841,600 | 5.05 | 5.09 | 5 | 22,100 | 78,900 | 0 |
| 20/05/2026 |
5.09
|
3,877,700 | 5.15 | 5.16 | 4.87 | 557,900 | 413,950 | 0 |
| 19/05/2026 |
5.15
|
6,824,600 | 5.25 | 5.26 | 5.11 | 18,800 | 447,500 | 0 |
| 18/05/2026 |
5.24
|
5,158,000 | 5.25 | 5.27 | 5.19 | 2,000 | 267,000 | 0 |
| 15/05/2026 |
5.27
|
7,926,300 | 5.30 | 5.30 | 5.24 | 25,200 | 375,900 | 0 |
| 14/05/2026 |
5.30
|
7,623,900 | 5.29 | 5.30 | 5.24 | 409,900 | 283,600 | 0 |
| 13/05/2026 |
5.29
|
4,895,900 | 5.34 | 5.34 | 5.24 | 20,500 | 436,500 | 0 |
| 12/05/2026 |
5.32
|
5,144,200 | 5.33 | 5.38 | 5.29 | 421,900 | 61,000 | 0 |
| 11/05/2026 |
5.30
|
4,363,900 | 5.40 | 5.40 | 5.30 | 21,500 | 295,200 | 0 |
| 08/05/2026 |
5.36
|
5,312,900 | 5.44 | 5.44 | 5.36 | 18,100 | 828,000 | 0 |
| 07/05/2026 |
5.44
|
7,039,600 | 5.49 | 5.52 | 5.41 | 260,600 | 301,500 | 0 |
| 06/05/2026 |
5.42
|
6,591,100 | 5.40 | 5.46 | 5.39 | 589,500 | 0 | 0 |
| 05/05/2026 |
5.39
|
3,193,400 | 5.48 | 5.48 | 5.39 | 13,600 | 273,400 | 0 |
| 04/05/2026 |
5.48
|
7,030,500 | 5.44 | 5.52 | 5.43 | 642,800 | 28,600 | 0 |
| 29/04/2026 |
5.43
|
5,757,700 | 5.39 | 5.48 | 5.35 | 760,700 | 128,400 | 0 |
| 28/04/2026 |
5.41
|
4,359,000 | 5.45 | 5.46 | 5.35 | 24,900 | 244,400 | 0 |
| 24/04/2026 |
5.45
|
6,048,800 | 5.43 | 5.45 | 5.32 | 187,100 | 139,200 | 0 |
| 23/04/2026 |
5.42
|
5,279,600 | 5.43 | 5.47 | 5.33 | 288,700 | 385,300 | 0 |
| 22/04/2026 |
5.43
|
4,388,500 | 5.45 | 5.50 | 5.41 | 142,100 | 130,500 | 0 |
| 21/04/2026 |
5.46
|
5,831,300 | 5.52 | 5.55 | 5.42 | 93,200 | 492,600 | 0 |
| 20/04/2026 |
5.51
|
5,802,000 | 5.55 | 5.55 | 5.48 | 422,200 | 189,500 | 0 |
| 17/04/2026 |
5.54
|
5,587,200 | 5.51 | 5.57 | 5.49 | 146,200 | 94,500 | 0 |