| 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) |
-0.75 | -12.50% | 14,887,800 | 56,600 | 0 |
5.25
6.35
5.30
|
|
2 tháng
(2026-07-13) |
-0.67 | -11.32% | 49,532,300 | 56,400 | 0 |
5.25
6.95
5.30
|
|
3 tháng
(2026-06-15) |
0.48 | 10.06% | 55,803,500 | 56,500 | 0 |
4.75
6.95
5.30
|
|
6 tháng
(2026-03-16) |
0.75 | 16.67% | 62,157,600 | 50,700 | 0 |
4.04
6.95
5.30
|
|
12 tháng
(2025-09-16) |
0.53 | 11.23% | 95,920,200 | 69,900 | 0.1 |
4.04
7.22
5.30
|
|
24 tháng
(2024-09-23) |
2.93 | 126.29% | 138,111,700 | 63,503 | 0.1 |
1.78
7.22
5.30
|
|
36 tháng
(2023-09-27) |
2.36 | 81.66% | 179,876,600 | 41,004 | 0.0 |
1.78
7.22
5.30
|
|
60 tháng
(2021-10-07) |
0.93 | 21.53% | 664,960,700 | -786,736 | -5.2 |
1.78
13.70
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
5.30
|
468,800 | 5.25 | 5.50 | 5.03 | 28,600 | 26,300 | 0 |
| 10/09/2026 |
5.25
|
31,400 | 5.47 | 5.47 | 5 | 6,600 | 9,100 | 0 |
| 09/09/2026 |
5.30
|
111,100 | 5.59 | 5.60 | 5.30 | 1,800 | 54,500 | 0 |
| 08/09/2026 |
5.50
|
42,000 | 5.83 | 5.84 | 5.33 | 2,400 | 4,800 | 0 |
| 07/09/2026 |
5.71
|
62,200 | 5.99 | 5.99 | 5.70 | 1,400 | 3,900 | 0 |
| 04/09/2026 |
5.68
|
1,417,900 | 5.31 | 5.68 | 5.31 | 101,500 | 300 | 0 |
| 03/09/2026 |
5.31
|
834,600 | 5.50 | 5.50 | 5.22 | 11,800 | 1,400 | 0 |
| 28/08/2026 |
5.50
|
38,600 | 5.23 | 5.85 | 5.23 | 4,000 | 5,400 | 0 |
| 27/08/2026 |
5.53
|
128,900 | 5.72 | 5.72 | 5.50 | 400 | 49,500 | 0 |
| 26/08/2026 |
5.78
|
64,500 | 6 | 6 | 5.78 | 400 | 22,500 | 0 |
| 25/08/2026 |
6
|
2,153,600 | 6.27 | 6.27 | 5.79 | 400 | 29,400 | 0 |
| 24/08/2026 |
5.94
|
203,000 | 5.67 | 6.25 | 5.67 | 55,500 | 33,500 | 0 |
| 21/08/2026 |
6
|
2,494,500 | 6 | 6.36 | 5.81 | 23,900 | 63,000 | 0 |
| 20/08/2026 |
6.10
|
737,200 | 6.29 | 6.29 | 6.09 | 5,400 | 21,300 | 0 |
| 19/08/2026 |
6.26
|
440,600 | 6.36 | 6.50 | 6.26 | 42,000 | 35,700 | 0 |
| 18/08/2026 |
6.35
|
2,639,200 | 6.45 | 6.45 | 6.15 | 64,400 | 100 | 0 |
| 17/08/2026 |
6.09
|
768,700 | 5.90 | 6.16 | 5.90 | 24,900 | 200 | 0 |
| 14/08/2026 |
6.01
|
807,400 | 6.02 | 6.19 | 6.01 | 44,300 | 0 | 0 |
| 13/08/2026 |
6.02
|
719,300 | 6.19 | 6.40 | 6.01 | 100 | 0 | 0 |
| 12/08/2026 |
6
|
1,193,100 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6.35
|
1,309,900 | 6.45 | 6.49 | 6.33 | 0 | 4,100 | 0 |
| 10/08/2026 |
6.45
|
491,300 | 6.45 | 6.67 | 6.43 | 0 | 100 | 0 |
| 07/08/2026 |
6.49
|
894,800 | 5.96 | 6.49 | 5.96 | 1,800 | 0 | 0 |
| 06/08/2026 |
6.21
|
1,171,400 | 6.40 | 6.40 | 6.12 | 4,200 | 0 | 0 |
| 05/08/2026 |
6.40
|
1,796,900 | 6.60 | 6.68 | 6.40 | 0 | 5,000 | 0 |
| 04/08/2026 |
6.68
|
724,400 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
| 03/08/2026 |
6.95
|
1,555,600 | 6.75 | 6.95 | 6.45 | 0 | 1,000 | 0 |
| 31/07/2026 |
6.75
|
1,872,000 | 6.91 | 7.15 | 6.42 | 5,000 | 0 | 0 |
| 30/07/2026 |
6.90
|
2,158,500 | 6.65 | 6.90 | 6.48 | 0 | 4,700 | 0 |
| 29/07/2026 |
6.63
|
2,058,600 | 6.23 | 6.64 | 6.23 | 0 | 4,600 | 0 |
| 28/07/2026 |
6.21
|
1,578,200 | 5.92 | 6.36 | 5.92 | 1,000 | 0 | 0 |
| 27/07/2026 |
6.11
|
2,244,500 | 6.32 | 6.46 | 5.88 | 3,200 | 0 | 0 |
| 24/07/2026 |
6.32
|
2,401,400 | 6.79 | 6.80 | 6.32 | 3,400 | 1,900 | 0 |
| 23/07/2026 |
6.79
|
2,750,600 | 6.59 | 6.94 | 6.58 | 0 | 1,500 | 0 |
| 22/07/2026 |
6.82
|
759,100 | 6.49 | 6.94 | 6.49 | 700 | 700 | 0 |
| 21/07/2026 |
6.49
|
382,700 | 6.69 | 7.09 | 6.19 | 3,400 | 3,100 | 0 |
| 20/07/2026 |
6.64
|
2,045,300 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 17/07/2026 |
6.24
|
1,262,200 | 5.80 | 6.24 | 5.80 | 700 | 3,600 | 0 |
| 16/07/2026 |
5.84
|
911,600 | 5.70 | 5.90 | 5.60 | 700 | 800 | 0 |
| 15/07/2026 |
5.66
|
1,501,100 | 5.56 | 5.90 | 5.56 | 2,000 | 0 | 0 |
| 14/07/2026 |
5.56
|
2,599,900 | 5.92 | 6 | 5.51 | 3,500 | 0 | 0 |
| 13/07/2026 |
5.92
|
2,174,500 | 5.82 | 5.93 | 5.40 | 1,300 | 0 | 0 |
| 10/07/2026 |
5.55
|
2,808,300 | 5.36 | 5.83 | 5.35 | 100 | 100 | 0 |
| 09/07/2026 |
5.45
|
2,503,000 | 5.10 | 5.45 | 5.10 | 0 | 300 | 0 |
| 08/07/2026 |
5.10
|
215,600 | 5.07 | 5.10 | 5.07 | 0 | 200 | 0 |
| 07/07/2026 |
5.08
|
221,400 | 5.08 | 5.09 | 4.93 | 100 | 0 | 0 |
| 06/07/2026 |
5.08
|
263,800 | 5.09 | 5.19 | 4.98 | 100 | 0 | 0 |
| 03/07/2026 |
5.09
|
28,300 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 02/07/2026 |
4.95
|
43,600 | 4.93 | 4.95 | 4.90 | 100 | 0 | 0 |
| 01/07/2026 |
4.93
|
20,400 | 4.90 | 4.95 | 4.85 | 300 | 0 | 0 |
| 30/06/2026 |
4.84
|
34,100 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
26,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.80
|
900 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 |
| 25/06/2026 |
4.75
|
6,200 | 4.77 | 4.79 | 4.62 | 0 | 0 | 0 |
| 24/06/2026 |
4.79
|
2,100 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 23/06/2026 |
4.79
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/06/2026 |
4.77
|
11,900 | 4.64 | 4.78 | 4.63 | 0 | 0 | 0 |
| 19/06/2026 |
4.76
|
21,100 | 4.65 | 4.80 | 4.49 | 0 | 0 | 0 |
| 18/06/2026 |
4.75
|
12,000 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.75
|
17,200 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
| 16/06/2026 |
4.77
|
3,000 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
| 15/06/2026 |
4.77
|
26,800 | 4.78 | 4.89 | 4.73 | 0 | 0 | 0 |
| 12/06/2026 |
4.79
|
22,400 | 4.88 | 4.88 | 4.70 | 2,000 | 0 | 0 |
| 11/06/2026 |
4.70
|
17,500 | 4.48 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.47
|
22,000 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
| 09/06/2026 |
4.78
|
14,100 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
10,400 | 4.77 | 4.78 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.78
|
20,000 | 4.83 | 4.83 | 4.61 | 0 | 7,800 | 0 |
| 04/06/2026 |
4.84
|
9,000 | 4.62 | 4.89 | 4.62 | 0 | 0 | 0 |
| 03/06/2026 |
4.82
|
31,700 | 4.68 | 4.85 | 4.66 | 0 | 0 | 0 |
| 02/06/2026 |
4.82
|
9,100 | 4.73 | 4.87 | 4.72 | 0 | 200 | 0 |
| 01/06/2026 |
4.82
|
5,000 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
| 29/05/2026 |
4.80
|
12,100 | 4.90 | 4.90 | 4.80 | 0 | 600 | 0 |
| 28/05/2026 |
4.92
|
37,100 | 4.50 | 4.95 | 4.50 | 0 | 0 | 0 |
| 27/05/2026 |
4.76
|
4,100 | 4.95 | 4.95 | 4.70 | 600 | 0 | 0 |
| 26/05/2026 |
4.95
|
8,300 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
4.96
|
17,200 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2026 |
4.69
|
10,800 | 4.77 | 4.78 | 4.66 | 0 | 1,900 | 0 |
| 21/05/2026 |
4.78
|
13,500 | 4.70 | 4.78 | 4.65 | 200 | 0 | 0 |
| 20/05/2026 |
4.69
|
23,800 | 4.75 | 4.75 | 4.60 | 1,900 | 0 | 0 |
| 19/05/2026 |
4.80
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 100 | 0 |
| 18/05/2026 |
4.90
|
24,500 | 5.20 | 5.20 | 4.86 | 0 | 4,400 | 0 |
| 15/05/2026 |
5.10
|
27,200 | 5.04 | 5.29 | 4.95 | 100 | 0 | 0 |
| 14/05/2026 |
4.95
|
26,400 | 4.90 | 4.95 | 4.70 | 4,400 | 0 | 0 |
| 13/05/2026 |
4.80
|
1,325,400 | 4.90 | 5.19 | 4.60 | 0 | 4,200 | 0 |
| 12/05/2026 |
4.90
|
1,557,900 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 |
| 11/05/2026 |
4.86
|
685,600 | 5 | 5 | 4.86 | 4,200 | 400 | 0 |
| 08/05/2026 |
4.90
|
4,100 | 5.06 | 5.06 | 4.90 | 0 | 100 | 0 |
| 07/05/2026 |
5
|
1,006,200 | 5.20 | 5.20 | 4.90 | 400 | 0 | 0 |
| 06/05/2026 |
5.18
|
7,700 | 5.12 | 5.19 | 4.83 | 100 | 0 | 0 |
| 05/05/2026 |
5.12
|
16,400 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 |
| 04/05/2026 |
5.36
|
35,200 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
| 29/04/2026 |
5.33
|
18,200 | 5.30 | 5.33 | 4.97 | 0 | 0 | 0 |
| 28/04/2026 |
5.33
|
43,800 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/04/2026 |
5.33
|
101,000 | 5.31 | 5.42 | 5.31 | 0 | 0 | 0 |
| 23/04/2026 |
5.32
|
56,400 | 5.24 | 5.50 | 5.24 | 0 | 0 | 0 |
| 22/04/2026 |
5.25
|
43,600 | 5.20 | 5.25 | 5.16 | 0 | 0 | 0 |
| 21/04/2026 |
5.16
|
18,300 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5.25
|
34,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 17/04/2026 |
5.06
|
88,100 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |