| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.53 | -13.66% | 20,001,100 | 633,600 | 2.1 |
3.20
3.94
3.33
|
|
2 tháng
(2026-01-12) |
-0.65 | -16.25% | 59,289,100 | 574,800 | 1.7 |
3.20
4.33
3.33
|
|
3 tháng
(2025-12-15) |
-1.15 | -25.56% | 86,236,600 | 347,800 | 0.6 |
3.20
4.52
3.33
|
|
6 tháng
(2025-09-15) |
-1.34 | -28.57% | 279,927,100 | -946,300 | -6.4 |
3.20
5.19
3.33
|
|
12 tháng
(2025-03-18) |
1.34 | 66.67% | 1,001,023,800 | -2,624,600 | -20.3 |
1.60
7.05
3.33
|
|
24 tháng
(2024-03-25) |
0.27 | 8.77% | 1,487,085,700 | -700,514 | -18.0 |
1.60
7.05
3.33
|
|
36 tháng
(2023-03-29) |
-0.95 | -22.09% | 2,867,791,500 | 1,508,075 | -9.8 |
1.60
7.05
3.33
|
|
60 tháng
(2021-04-08) |
-4.52 | -57.43% | 5,936,427,900 | -624,189 | -30.0 |
1.60
25.51
3.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
4.62
|
2,886,500 | 4.68 | 4.73 | 4.59 | 16,800 | 538,700 | -2.4 |
| 14/10/2025 |
4.72
|
2,810,600 | 4.80 | 4.84 | 4.67 | 474,100 | 387,000 | 0.4 |
| 13/10/2025 |
4.77
|
2,656,400 | 4.75 | 4.83 | 4.60 | 358,200 | 319,500 | 0.2 |
| 10/10/2025 |
4.75
|
1,734,100 | 4.76 | 4.84 | 4.75 | 207,500 | 106,800 | 0.5 |
| 09/10/2025 |
4.75
|
1,582,400 | 4.78 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/10/2025 |
4.75
|
930,200 | 4.86 | 4.90 | 4.75 | 66,900 | 157,200 | -0.4 |
| 07/10/2025 |
4.81
|
1,186,000 | 4.95 | 4.95 | 4.79 | 63,600 | 97,500 | -0.2 |
| 06/10/2025 |
4.91
|
1,839,300 | 4.74 | 4.94 | 4.74 | 241,300 | 280,700 | -0.2 |
| 03/10/2025 |
4.73
|
2,619,700 | 4.83 | 4.87 | 4.71 | 86,200 | 418,600 | -1.6 |
| 02/10/2025 |
4.83
|
1,714,800 | 5.09 | 5.09 | 4.83 | 19,400 | 369,800 | -1.7 |
| 01/10/2025 |
5.05
|
1,342,400 | 4.90 | 5.10 | 4.90 | 265,400 | 69,800 | 1.0 |
| 30/09/2025 |
4.89
|
3,208,100 | 5 | 5.05 | 4.78 | 281,100 | 272,900 | 0.0 |
| 29/09/2025 |
5
|
3,141,900 | 5.13 | 5.17 | 5 | 0 | 793,800 | -4.0 |
| 26/09/2025 |
5.13
|
4,511,700 | 5.10 | 5.23 | 5.08 | 785,200 | 436,800 | 1.8 |
| 25/09/2025 |
5.10
|
4,268,700 | 5.25 | 5.25 | 5.09 | 447,900 | 263,500 | 0.9 |
| 24/09/2025 |
5.19
|
3,699,900 | 5.27 | 5.27 | 5 | 127,300 | 244,000 | -0.6 |
| 23/09/2025 |
5.15
|
9,010,800 | 4.96 | 5.25 | 4.95 | 1,409,100 | 74,000 | 6.9 |
| 22/09/2025 |
4.95
|
4,599,800 | 4.87 | 5.10 | 4.71 | 957,000 | 462,200 | 2.4 |
| 19/09/2025 |
4.85
|
2,873,700 | 4.97 | 5 | 4.85 | 239,300 | 85,400 | 0.8 |
| 18/09/2025 |
4.98
|
7,465,700 | 5.17 | 5.17 | 4.90 | 224,300 | 922,200 | -3.5 |
| 17/09/2025 |
4.88
|
4,496,200 | 4.57 | 4.88 | 4.48 | 492,800 | 524,800 | -0.2 |
| 16/09/2025 |
4.57
|
2,747,700 | 4.71 | 4.74 | 4.57 | 85,900 | 602,800 | -2.4 |
| 15/09/2025 |
4.69
|
1,723,100 | 4.69 | 4.74 | 4.63 | 354,400 | 152,600 | 0.9 |
| 12/09/2025 |
4.70
|
1,772,500 | 4.74 | 4.85 | 4.67 | 116,200 | 360,900 | -1.2 |
| 11/09/2025 |
4.70
|
3,710,100 | 4.60 | 4.75 | 4.44 | 420,500 | 1,037,300 | -2.8 |
| 10/09/2025 |
4.63
|
2,690,000 | 4.80 | 4.80 | 4.59 | 65,800 | 404,600 | -1.6 |
| 09/09/2025 |
4.74
|
2,915,200 | 4.75 | 4.78 | 4.65 | 400,700 | 376,400 | 0.1 |
| 08/09/2025 |
4.75
|
5,379,200 | 4.94 | 4.96 | 4.75 | 336,500 | 921,900 | -2.9 |
| 05/09/2025 |
4.99
|
6,161,000 | 5.16 | 5.17 | 4.99 | 692,200 | 458,000 | 1.2 |
| 04/09/2025 |
5.10
|
4,610,800 | 5.30 | 5.30 | 5.05 | 64,800 | 704,500 | -3.3 |
| 03/09/2025 |
5.19
|
8,853,200 | 4.94 | 5.20 | 4.86 | 2,440,300 | 635,800 | 8.9 |
| 29/08/2025 |
4.90
|
3,048,300 | 4.98 | 4.98 | 4.87 | 610,700 | 194,100 | 2.0 |
| 28/08/2025 |
4.88
|
3,565,800 | 4.80 | 4.98 | 4.78 | 262,300 | 404,700 | 0 |
| 27/08/2025 |
4.89
|
4,639,300 | 5 | 5.10 | 4.86 | 277,200 | 260,700 | 0.1 |
| 26/08/2025 |
4.81
|
4,043,400 | 4.50 | 4.81 | 4.42 | 743,000 | 75,600 | 3.0 |
| 25/08/2025 |
4.50
|
5,043,900 | 4.89 | 4.89 | 4.40 | 724,400 | 84,400 | 2.9 |
| 22/08/2025 |
4.70
|
12,167,300 | 5 | 5.04 | 4.70 | 326,100 | 1,129,800 | -3.9 |
| 21/08/2025 |
5.05
|
5,061,100 | 5.10 | 5.17 | 4.95 | 85,200 | 822,000 | -3.7 |
| 20/08/2025 |
5.06
|
6,371,500 | 5.26 | 5.32 | 4.99 | 101,500 | 50,500 | 0.3 |
| 19/08/2025 |
5.25
|
9,563,400 | 5.27 | 5.43 | 5.13 | 1,010,900 | 689,100 | 1.7 |
| 18/08/2025 |
5.21
|
5,640,300 | 5.04 | 5.23 | 4.99 | 972,900 | 231,300 | 3.8 |
| 15/08/2025 |
4.97
|
9,828,200 | 5.20 | 5.21 | 4.96 | 79,900 | 654,400 | -2.9 |
| 14/08/2025 |
5.20
|
6,490,100 | 5.28 | 5.39 | 5.15 | 585,000 | 161,000 | 2.2 |
| 13/08/2025 |
5.19
|
5,743,200 | 5.25 | 5.47 | 5.18 | 343,400 | 751,200 | -2.2 |
| 12/08/2025 |
5.25
|
7,752,800 | 5.30 | 5.35 | 5.11 | 353,600 | 730,800 | -2.0 |
| 11/08/2025 |
5.30
|
7,909,800 | 5.60 | 5.60 | 5.30 | 96,800 | 1,676,700 | -8.6 |
| 08/08/2025 |
5.48
|
10,728,700 | 5.81 | 5.81 | 5.35 | 235,000 | 238,200 | -0.1 |
| 07/08/2025 |
5.44
|
13,338,200 | 5.11 | 5.44 | 5 | 1,584,100 | 599,900 | 5.0 |
| 06/08/2025 |
5.09
|
10,867,900 | 4.97 | 5.09 | 4.81 | 1,647,300 | 119,500 | 7.4 |
| 05/08/2025 |
4.95
|
13,429,100 | 5.22 | 5.43 | 4.92 | 258,700 | 1,253,600 | -5.3 |
| 04/08/2025 |
5.16
|
6,889,800 | 5.11 | 5.26 | 4.99 | 580,100 | 496,700 | 0.4 |
| 01/08/2025 |
5.25
|
7,848,300 | 5.35 | 5.47 | 5.25 | 72,100 | 1,153,600 | -5.8 |
| 31/07/2025 |
5.57
|
9,397,700 | 5.97 | 5.97 | 5.40 | 34,600 | 198,400 | -0.9 |
| 30/07/2025 |
5.60
|
11,216,100 | 5.02 | 5.60 | 5.02 | 1,614,600 | 225,700 | 7.1 |
| 29/07/2025 |
5.24
|
16,642,500 | 5.60 | 5.78 | 5.24 | 1,189,500 | 278,900 | 4.8 |
| 28/07/2025 |
5.63
|
25,488,300 | 6.24 | 6.24 | 5.63 | 238,100 | 55,100 | 1.0 |
| 25/07/2025 |
6.05
|
12,888,000 | 5.82 | 6.20 | 5.82 | 28,600 | 2,900 | 0.2 |
| 24/07/2025 |
5.80
|
57,403,700 | 5.30 | 6 | 5.30 | 501,700 | 792,500 | -1.6 |
| 23/07/2025 |
5.69
|
937,700 | 5.69 | 5.69 | 5.69 | 4,900 | 0 | 0.0 |
| 22/07/2025 |
6.11
|
534,300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 21/07/2025 |
6.56
|
3,538,000 | 6.82 | 6.82 | 6.56 | 19,000 | 129,900 | -0.8 |
| 18/07/2025 |
7.05
|
32,574,900 | 7.22 | 7.22 | 6.40 | 535,900 | 2,503,900 | -13.8 |
| 17/07/2025 |
6.75
|
3,019,100 | 6.75 | 6.75 | 6.75 | 0 | 1,800 | -0.0 |
| 16/07/2025 |
6.31
|
20,781,000 | 6.22 | 6.31 | 6.10 | 423,600 | 106,600 | 2.0 |
| 15/07/2025 |
5.90
|
14,097,000 | 5.69 | 5.90 | 5.60 | 1,851,400 | 465,400 | 8.0 |
| 14/07/2025 |
5.52
|
42,848,300 | 5.52 | 5.52 | 4.90 | 780,100 | 4,456,100 | -19.8 |
| 11/07/2025 |
5.16
|
4,886,800 | 5.16 | 5.16 | 5.16 | 1,800 | 835,200 | 0 |
| 10/07/2025 |
4.83
|
6,996,800 | 4.83 | 4.83 | 4.80 | 28,000 | 145,700 | 0 |
| 09/07/2025 |
4.52
|
7,206,000 | 4.51 | 4.52 | 4.30 | 85,000 | 175,300 | 0 |
| 08/07/2025 |
4.23
|
23,093,100 | 4.23 | 4.23 | 4 | 1,062,400 | 1,039,100 | 0.1 |
| 07/07/2025 |
3.96
|
3,987,200 | 3.96 | 3.96 | 3.96 | 8,500 | 85,300 | -0.3 |
| 04/07/2025 |
3.71
|
16,621,000 | 3.50 | 3.71 | 3.48 | 655,800 | 293,600 | 1.3 |
| 03/07/2025 |
3.47
|
29,468,600 | 3.71 | 3.71 | 3.30 | 2,071,600 | 1,943,900 | 0.3 |
| 02/07/2025 |
3.47
|
3,509,700 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 01/07/2025 |
3.25
|
3,262,300 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 30/06/2025 |
3.04
|
6,667,700 | 3.04 | 3.04 | 3 | 47,600 | 51,700 | -0.0 |
| 27/06/2025 |
2.85
|
4,980,700 | 2.84 | 2.85 | 2.79 | 15,000 | 468,100 | -1.3 |
| 26/06/2025 |
2.67
|
9,450,500 | 2.55 | 2.67 | 2.54 | 579,400 | 139,100 | 1.2 |
| 25/06/2025 |
2.50
|
2,260,200 | 2.55 | 2.58 | 2.47 | 40,600 | 454,800 | -1.0 |
| 24/06/2025 |
2.54
|
2,858,800 | 2.50 | 2.54 | 2.43 | 364,400 | 279,300 | 0.2 |
| 23/06/2025 |
2.45
|
4,578,600 | 2.53 | 2.56 | 2.43 | 322,200 | 160,400 | 0.4 |
| 20/06/2025 |
2.57
|
3,976,900 | 2.70 | 2.71 | 2.51 | 293,700 | 203,000 | 0.2 |
| 19/06/2025 |
2.64
|
11,040,900 | 2.60 | 2.64 | 2.51 | 1,634,100 | 318,300 | 3.4 |
| 18/06/2025 |
2.47
|
13,670,000 | 2.47 | 2.47 | 2.40 | 633,800 | 6,900 | 1.5 |
| 17/06/2025 |
2.31
|
3,249,600 | 2.16 | 2.31 | 2.16 | 266,000 | 600 | 0.6 |
| 16/06/2025 |
2.16
|
2,186,400 | 2.11 | 2.20 | 2.11 | 581,900 | 0 | 1.3 |
| 13/06/2025 |
2.12
|
2,526,900 | 2.13 | 2.14 | 2.05 | 10,900 | 170,500 | -0.3 |
| 12/06/2025 |
2.15
|
1,468,800 | 2.11 | 2.19 | 2.11 | 9,500 | 20,900 | -0.0 |
| 11/06/2025 |
2.12
|
1,165,700 | 2.10 | 2.13 | 2.09 | 0 | 72,200 | -0.2 |
| 10/06/2025 |
2.12
|
2,009,800 | 2.13 | 2.17 | 2.10 | 220,800 | 25,400 | 0.4 |
| 09/06/2025 |
2.14
|
1,839,200 | 2.21 | 2.23 | 2.14 | 5,100 | 150,200 | -0.3 |
| 06/06/2025 |
2.20
|
1,560,200 | 2.24 | 2.25 | 2.19 | 25,900 | 200 | 0.1 |
| 05/06/2025 |
2.24
|
3,470,700 | 2.33 | 2.33 | 2.21 | 54,400 | 162,900 | -0.2 |
| 04/06/2025 |
2.28
|
3,535,200 | 2.28 | 2.35 | 2.21 | 93,100 | 6,200 | 0.2 |
| 03/06/2025 |
2.30
|
2,071,700 | 2.35 | 2.36 | 2.26 | 0 | 64,700 | -0.1 |
| 02/06/2025 |
2.30
|
7,263,300 | 2.14 | 2.30 | 2.13 | 195,700 | 62,100 | 0.3 |
| 30/05/2025 |
2.15
|
1,172,100 | 2.18 | 2.18 | 2.13 | 5,500 | 131,200 | -0.3 |
| 29/05/2025 |
2.17
|
1,870,500 | 2.14 | 2.18 | 2.13 | 38,000 | 31,200 | 0.0 |
| 28/05/2025 |
2.14
|
2,282,100 | 2.12 | 2.17 | 2.12 | 23,500 | 2,800 | 0.0 |
| 27/05/2025 |
2.12
|
1,632,700 | 2.13 | 2.13 | 2.09 | 2,000 | 0 | 0.0 |