| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 28,335,600 | 2,897,000 | 31.7 |
4.83
10.95
10.85
|
|
2 tháng
(2026-07-20) |
0 | 0% | 53,222,800 | 5,691,500 | 61.7 |
4.83
10.95
10.85
|
|
3 tháng
(2026-06-18) |
0 | 0% | 79,086,100 | 8,625,800 | 92.7 |
4.83
10.95
10.85
|
|
6 tháng
(2026-03-20) |
0.53 | 5.09% | 159,382,900 | 16,894,500 | 181.6 |
4.83
10.95
10.85
|
|
12 tháng
(2025-09-22) |
0.53 | 5.09% | 304,623,300 | 32,599,200 | 350.3 |
3.97
10.95
10.85
|
|
24 tháng
(2024-09-26) |
1.22 | 12.59% | 567,877,200 | 61,582,900 | 661.2 |
3.67
10.95
10.85
|
|
36 tháng
(2023-10-02) |
7.07 | 182.12% | 823,957,600 | 90,382,200 | 970.2 |
3.62
10.95
10.85
|
|
60 tháng
(2021-10-12) |
-1.80 | -14.13% | 1,164,823,600 | 112,399,972 | 1,208.7 |
3.50
15.75
10.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.47
|
1,146,500 | 5.04 | 5.47 | 5.01 | 9,400 | 3,000 | 0.0 |
| 28/04/2026 |
5.12
|
88,200 | 5.04 | 5.14 | 4.94 | 0 | 5,200 | -0.0 |
| 27/04/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 |
| 24/04/2026 |
5.07
|
59,000 | 5.07 | 5.08 | 5.01 | 0 | 3,000 | -0.0 |
| 23/04/2026 |
5.08
|
100,200 | 5.04 | 5.19 | 5.01 | 0 | 2,300 | -0.0 |
| 22/04/2026 |
5.05
|
15,000 | 5.01 | 5.08 | 5.01 | 0 | 2,200 | -0.0 |
| 21/04/2026 |
5.05
|
61,700 | 5.05 | 5.13 | 5.00 | 500 | 0 | 0.0 |
| 20/04/2026 |
5.05
|
127,600 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
36,400 | 5.14 | 5.14 | 5.03 | 500 | 800 | -0.0 |
| 16/04/2026 |
5.07
|
86,800 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 |
| 15/04/2026 |
5.21
|
316,100 | 5.22 | 5.22 | 5.17 | 0 | 500 | -0.0 |
| 14/04/2026 |
5.22
|
332,300 | 5.18 | 5.26 | 5.16 | 19,300 | 0 | 0.1 |
| 13/04/2026 |
5.18
|
139,100 | 5.11 | 5.18 | 5.05 | 0 | 3,500 | -0.0 |
| 10/04/2026 |
5.11
|
102,000 | 5.05 | 5.23 | 5.05 | 0 | 4,000 | -0.0 |
| 09/04/2026 |
5.18
|
85,900 | 4.97 | 5.21 | 4.97 | 3,500 | 0 | 0.0 |
| 08/04/2026 |
5.13
|
112,500 | 4.97 | 5.23 | 4.96 | 2,900 | 500 | 0.0 |
| 07/04/2026 |
4.93
|
77,800 | 4.93 | 4.99 | 4.90 | 0 | 2,700 | -0.0 |
| 06/04/2026 |
4.94
|
47,400 | 5.02 | 5.03 | 4.92 | 0 | 0 | 0 |
| 03/04/2026 |
5.03
|
173,300 | 5.12 | 5.12 | 4.96 | 4,200 | 200 | 0.0 |
| 02/04/2026 |
5.12
|
64,000 | 5.18 | 5.19 | 5.06 | 500 | 16,200 | -0.1 |
| 01/04/2026 |
5.21
|
203,900 | 5.29 | 5.29 | 5.14 | 1,700 | 2,200 | -0.0 |
| 31/03/2026 |
5.26
|
149,300 | 5.25 | 5.26 | 5.20 | 100 | 1,600 | -0.0 |
| 30/03/2026 |
5.25
|
101,900 | 5.28 | 5.28 | 5.15 | 6,000 | 1,800 | 0.0 |
| 27/03/2026 |
5.29
|
85,100 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 |
| 26/03/2026 |
5.30
|
306,600 | 5.19 | 5.46 | 5.19 | 2,400 | 2,000 | 0.0 |
| 25/03/2026 |
5.14
|
869,500 | 5.00 | 5.24 | 4.90 | 15,000 | 1,000 | 0.1 |
| 24/03/2026 |
4.94
|
103,300 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 |
| 23/03/2026 |
4.82
|
86,500 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 |
| 20/03/2026 |
5.03
|
190,600 | 5.04 | 5.04 | 4.93 | 1,000 | 0 | 0.0 |
| 19/03/2026 |
5.00
|
139,700 | 4.94 | 5.05 | 4.89 | 0 | 9,500 | -0.0 |
| 18/03/2026 |
4.92
|
504,900 | 5.24 | 5.38 | 4.87 | 1,200 | 7,400 | -0.0 |
| 17/03/2026 |
5.23
|
251,200 | 5.27 | 5.47 | 5.19 | 4,000 | 1,500 | 0.0 |
| 16/03/2026 |
5.20
|
840,100 | 5.07 | 5.30 | 5.07 | 9,800 | 12,200 | -0.0 |
| 13/03/2026 |
4.96
|
170,700 | 4.95 | 5.08 | 4.86 | 7,600 | 2,900 | 0.0 |
| 12/03/2026 |
4.96
|
72,900 | 5.02 | 5.02 | 4.85 | 500 | 8,400 | -0.0 |
| 11/03/2026 |
5.04
|
150,300 | 4.78 | 5.04 | 4.68 | 8,800 | 500 | 0.0 |
| 10/03/2026 |
4.75
|
92,900 | 4.65 | 4.75 | 4.60 | 0 | 9,700 | -0.0 |
| 09/03/2026 |
4.60
|
406,800 | 4.76 | 4.76 | 4.60 | 10,600 | 5,900 | 0.0 |
| 06/03/2026 |
4.94
|
435,600 | 4.81 | 5.04 | 4.76 | 4,000 | 4,800 | -0.0 |
| 05/03/2026 |
4.91
|
267,600 | 4.90 | 4.99 | 4.82 | 1,500 | 4,400 | -0.0 |
| 04/03/2026 |
4.90
|
408,100 | 4.94 | 5.00 | 4.80 | 15,300 | 3,500 | 0.1 |
| 03/03/2026 |
4.96
|
171,900 | 5.04 | 5.04 | 4.94 | 500 | 3,300 | -0.0 |
| 02/03/2026 |
5.10
|
428,700 | 4.87 | 5.10 | 4.85 | 500 | 3,600 | -0.0 |
| 27/02/2026 |
5.12
|
160,000 | 5.14 | 5.18 | 5.00 | 500 | 3,300 | -0.0 |
| 26/02/2026 |
5.14
|
94,600 | 5.12 | 5.16 | 5.00 | 700 | 5,200 | -0.0 |
| 25/02/2026 |
5.12
|
135,900 | 5.33 | 5.33 | 5.11 | 0 | 9,900 | -0.1 |
| 24/02/2026 |
5.23
|
219,100 | 5.03 | 5.33 | 5.01 | 2,600 | 1,300 | 0.0 |
| 23/02/2026 |
5.02
|
111,100 | 5.05 | 5.06 | 4.95 | 5,600 | 1,200 | 0.0 |
| 20/02/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 |
| 19/02/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 |
| 18/02/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 |
| 17/02/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 |
| 16/02/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 |
| 13/02/2026 |
5.05
|
95,000 | 4.94 | 5.13 | 4.94 | 2,500 | 2,500 | 0.0 |
| 12/02/2026 |
5.11
|
204,000 | 5.00 | 5.32 | 4.98 | 400 | 11,500 | -0.1 |
| 11/02/2026 |
5.00
|
114,000 | 4.85 | 5.09 | 4.78 | 6,400 | 7,300 | -0.0 |
| 10/02/2026 |
4.85
|
246,800 | 4.87 | 4.91 | 4.68 | 3,600 | 12,200 | -0.0 |
| 09/02/2026 |
4.87
|
66,500 | 4.91 | 4.94 | 4.80 | 1,500 | 9,300 | -0.0 |
| 06/02/2026 |
4.91
|
290,500 | 4.89 | 4.93 | 4.76 | 10,700 | 30,900 | -0.1 |
| 05/02/2026 |
4.95
|
222,100 | 5.00 | 5.00 | 4.85 | 13,000 | 5,900 | 0.0 |
| 04/02/2026 |
5.00
|
355,800 | 5.03 | 5.06 | 4.72 | 21,200 | 4,800 | 0.1 |
| 03/02/2026 |
5.01
|
304,400 | 5.02 | 5.23 | 4.97 | 17,800 | 10,900 | 0.0 |
| 02/02/2026 |
5.07
|
322,200 | 5.07 | 5.29 | 4.99 | 38,700 | 4,800 | 0.2 |
| 30/01/2026 |
5.30
|
1,532,500 | 5.30 | 5.42 | 5.30 | 13,300 | 6,400 | 0.0 |
| 29/01/2026 |
5.69
|
202,300 | 5.43 | 5.69 | 5.41 | 2,600 | 7,600 | -0.0 |
| 28/01/2026 |
5.60
|
89,300 | 5.42 | 5.80 | 5.42 | 4,400 | 4,100 | 0.0 |
| 27/01/2026 |
5.43
|
260,400 | 5.60 | 5.60 | 5.33 | 3,200 | 14,500 | -0.1 |
| 26/01/2026 |
5.60
|
111,500 | 5.75 | 5.76 | 5.52 | 200 | 6,500 | -0.0 |
| 23/01/2026 |
5.75
|
175,000 | 5.76 | 5.80 | 5.66 | 1,900 | 19,800 | -0.1 |
| 22/01/2026 |
5.85
|
269,600 | 5.75 | 6.01 | 5.67 | 22,600 | 12,500 | 0.1 |
| 21/01/2026 |
5.65
|
259,000 | 5.66 | 5.79 | 5.60 | 2,300 | 1,200 | 0.0 |
| 20/01/2026 |
5.64
|
242,100 | 5.61 | 5.80 | 5.61 | 2,400 | 1,500 | 0.0 |
| 19/01/2026 |
5.61
|
242,300 | 5.70 | 5.70 | 5.53 | 14,200 | 0 | 0.1 |
| 16/01/2026 |
5.68
|
200,100 | 5.81 | 5.83 | 5.65 | 3,500 | 9,200 | -0.0 |
| 15/01/2026 |
5.70
|
279,100 | 5.80 | 5.80 | 5.63 | 23,600 | 52,100 | -0.2 |
| 14/01/2026 |
5.71
|
430,800 | 6.00 | 6.00 | 5.66 | 2,500 | 115,100 | -0.7 |
| 13/01/2026 |
5.80
|
335,600 | 5.44 | 5.80 | 5.44 | 1,100 | 12,700 | -0.1 |
| 12/01/2026 |
5.42
|
330,100 | 5.44 | 5.49 | 5.33 | 61,300 | 98,100 | -0.2 |
| 09/01/2026 |
5.44
|
433,500 | 5.76 | 5.76 | 5.41 | 2,700 | 116,900 | -0.7 |
| 08/01/2026 |
5.70
|
349,500 | 5.70 | 5.76 | 5.65 | 112,900 | 1,000 | 0.7 |
| 07/01/2026 |
5.62
|
283,000 | 5.76 | 5.76 | 5.60 | 140,700 | 4,400 | 0.8 |
| 06/01/2026 |
5.62
|
264,000 | 5.55 | 5.72 | 5.54 | 81,200 | 16,900 | 0.4 |
| 05/01/2026 |
5.55
|
323,600 | 5.85 | 5.88 | 5.54 | 13,200 | 40,200 | -0.2 |
| 02/01/2026 |
5.57
|
1,532,500 | 5.57 | 5.70 | 5.57 | 13,300 | 6,400 | 0.0 |
| 01/01/2026 |
6.15
|
179,900 | 6.33 | 6.36 | 6.10 | 100 | 51,000 | -0.3 |
| 31/12/2025 |
5.85
|
179,900 | 6.02 | 6.05 | 5.80 | 100 | 51,000 | -0.3 |
| 30/12/2025 |
6.02
|
193,000 | 6.09 | 6.28 | 6.00 | 3,300 | 14,200 | -0.1 |
| 29/12/2025 |
6.09
|
271,600 | 5.72 | 6.09 | 5.63 | 66,000 | 3,800 | 0.4 |
| 26/12/2025 |
5.72
|
643,100 | 5.93 | 5.93 | 5.57 | 67,500 | 57,500 | 0.0 |
| 25/12/2025 |
5.99
|
240,600 | 6.05 | 6.28 | 5.95 | 3,700 | 30,800 | -0.2 |
| 24/12/2025 |
6.00
|
221,800 | 5.90 | 6.00 | 5.87 | 13,000 | 0 | 0.1 |
| 23/12/2025 |
5.95
|
523,300 | 6.00 | 6.27 | 5.87 | 58,800 | 0 | 0.4 |
| 22/12/2025 |
6.00
|
537,200 | 6.19 | 6.38 | 5.83 | 32,100 | 100 | 0.2 |
| 19/12/2025 |
6.19
|
571,700 | 6.83 | 6.83 | 6.18 | 500 | 0 | 0.0 |
| 18/12/2025 |
6.63
|
1,130,200 | 6.47 | 6.63 | 6.28 | 0 | 104,400 | -0.7 |
| 17/12/2025 |
6.20
|
317,600 | 5.99 | 6.20 | 5.82 | 100 | 2,200 | -0.0 |
| 16/12/2025 |
5.80
|
943,600 | 5.97 | 6.12 | 5.71 | 500 | 90,000 | -0.5 |
| 15/12/2025 |
6.13
|
975,400 | 6.66 | 6.76 | 6.13 | 500 | 56,300 | -0.4 |
| 12/12/2025 |
6.59
|
1,161,300 | 6.80 | 7.08 | 6.59 | 500 | 21,700 | -0.1 |
| 11/12/2025 |
7.08
|
1,809,700 | 7.08 | 7.41 | 7.08 | 11,200 | 17,300 | -0.0 |