| 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) |
-0.20 | -4.65% | 245,600 | 13,600 | 0 |
4.10
4.30
4.20
|
|
2 tháng
(2026-07-13) |
-0.40 | -8.89% | 829,900 | 20,800 | 0 |
4
4.50
4.20
|
|
3 tháng
(2026-06-15) |
-0.70 | -14.58% | 1,727,100 | 21,900 | 0 |
4
4.80
4.20
|
|
6 tháng
(2026-03-16) |
-1 | -19.61% | 15,791,600 | 2,300 | -0.1 |
4
5.80
4.20
|
|
12 tháng
(2025-09-16) |
-0.70 | -14.58% | 28,405,500 | 126,000 | 0.4 |
4
5.80
4.20
|
|
24 tháng
(2024-09-23) |
-1.10 | -21.15% | 49,263,862 | 154,900 | 0.6 |
3.60
6.40
4.20
|
|
36 tháng
(2023-09-27) |
-1.10 | -21.15% | 67,053,678 | 316,600 | 1.4 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-07) |
-13.80 | -77.09% | 141,529,968 | 129,700 | -1.7 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
5.50
|
321,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/04/2026 |
5.50
|
207,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/04/2026 |
5.50
|
648,200 | 5.30 | 5.80 | 5.30 | 1,300 | 300 | 0 |
| 13/04/2026 |
5.30
|
126,800 | 5.40 | 5.40 | 5.20 | 400 | 0 | 0 |
| 10/04/2026 |
5.40
|
690,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/04/2026 |
5.40
|
283,800 | 5.60 | 5.70 | 5.30 | 100 | 0 | 0 |
| 08/04/2026 |
5.60
|
518,700 | 5.80 | 6 | 5.30 | 100 | 12,000 | 0 |
| 07/04/2026 |
5.60
|
369,100 | 5.20 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 06/04/2026 |
5.10
|
513,800 | 5.50 | 6 | 5 | 1,000 | 20,700 | -0.1 |
| 03/04/2026 |
5.50
|
734,100 | 6 | 6.20 | 5.40 | 0 | 0 | 0 |
| 02/04/2026 |
5.80
|
1,509,900 | 5.90 | 6 | 5.50 | 30,000 | 0 | 0.1 |
| 01/04/2026 |
5.50
|
471,300 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5
|
433,400 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
81,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/03/2026 |
4.70
|
86,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.70
|
76,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
90,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/03/2026 |
4.70
|
216,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/03/2026 |
4.60
|
274,400 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 20/03/2026 |
5
|
354,800 | 4.90 | 5.20 | 4.80 | 200 | 13,000 | -0.1 |
| 19/03/2026 |
4.90
|
154,200 | 5 | 5.20 | 4.90 | 200 | 13,000 | -0.1 |
| 18/03/2026 |
5
|
122,100 | 5 | 5 | 4.80 | 30,000 | 0 | 0.1 |
| 17/03/2026 |
5
|
161,000 | 4.90 | 5.10 | 4.80 | 5,500 | 2,000 | 0.0 |
| 16/03/2026 |
5.10
|
114,400 | 5.20 | 5.20 | 4.90 | 0 | 31,000 | -0.2 |
| 13/03/2026 |
5.10
|
358,300 | 5.20 | 5.60 | 5.10 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
5.20
|
370,000 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5
|
252,800 | 5.30 | 5.30 | 4.90 | 100 | 36,000 | -0.2 |
| 10/03/2026 |
5.20
|
544,000 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 09/03/2026 |
5.10
|
843,600 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/03/2026 |
4.70
|
188,300 | 5 | 5.10 | 4.70 | 0 | 10,000 | -0.1 |
| 05/03/2026 |
5.10
|
559,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 04/03/2026 |
4.80
|
266,000 | 4.80 | 5 | 4.60 | 200 | 100 | 0.0 |
| 03/03/2026 |
4.80
|
189,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 02/03/2026 |
4.70
|
224,300 | 4.50 | 4.70 | 4.40 | 30,000 | 0 | 0.1 |
| 27/02/2026 |
4.60
|
90,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/02/2026 |
4.60
|
69,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/02/2026 |
4.60
|
64,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/02/2026 |
4.60
|
21,200 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 |
| 23/02/2026 |
4.60
|
91,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/02/2026 |
4.40
|
25,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.40
|
11,500 | 4.50 | 4.50 | 4.40 | 2,500 | 0 | 0.0 |
| 11/02/2026 |
4.40
|
92,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/02/2026 |
4.40
|
83,400 | 4.50 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 09/02/2026 |
4.40
|
46,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
148,200 | 4.70 | 4.70 | 4.40 | 30,500 | 0 | 0.1 |
| 05/02/2026 |
4.60
|
73,500 | 4.70 | 4.70 | 4.60 | 30,500 | 0 | 0.1 |
| 04/02/2026 |
4.70
|
170,700 | 4.70 | 4.90 | 4.60 | 30,000 | 0 | 0.1 |
| 03/02/2026 |
4.60
|
421,700 | 4.60 | 4.80 | 4.40 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
4.80
|
327,200 | 5.20 | 5.20 | 4.70 | 1,000 | 0 | 0.0 |
| 30/01/2026 |
5.20
|
530,100 | 5.30 | 5.70 | 5.10 | 0 | 33,600 | -0.2 |
| 29/01/2026 |
5.20
|
493,300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
4.80
|
131,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/01/2026 |
4.70
|
82,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/01/2026 |
4.70
|
49,800 | 4.60 | 4.70 | 4.50 | 28,700 | 0 | 0.1 |
| 23/01/2026 |
4.60
|
145,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
4.70
|
63,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
116,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/01/2026 |
4.70
|
63,600 | 4.80 | 4.80 | 4.70 | 0 | 3,000 | -0.0 |
| 19/01/2026 |
4.80
|
57,300 | 4.80 | 4.80 | 4.70 | 11,600 | 0 | 0.1 |
| 16/01/2026 |
4.70
|
93,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/01/2026 |
4.90
|
106,000 | 4.90 | 4.90 | 4.70 | 18,100 | 1,000 | 0.1 |
| 14/01/2026 |
4.90
|
133,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
157,900 | 5 | 5.10 | 4.70 | 1,000 | 0 | 0.0 |
| 12/01/2026 |
5
|
212,900 | 4.70 | 5.10 | 4.70 | 2,500 | 0 | 0.0 |
| 09/01/2026 |
4.70
|
313,700 | 5 | 5 | 4.60 | 500 | 4,000 | -0.0 |
| 08/01/2026 |
5
|
348,100 | 5.50 | 5.60 | 5 | 500 | 11,500 | -0.1 |
| 07/01/2026 |
5.50
|
418,100 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 06/01/2026 |
5.30
|
649,100 | 5 | 5.30 | 5 | 7,000 | 6,000 | 0.0 |
| 05/01/2026 |
4.90
|
298,600 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 31/12/2025 |
4.50
|
21,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/12/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/12/2025 |
4.50
|
4,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/12/2025 |
4.50
|
44,600 | 4.40 | 4.50 | 4.30 | 2,700 | 400 | 0.0 |
| 25/12/2025 |
4.50
|
40,800 | 4.50 | 4.50 | 4.40 | 4,000 | 0 | 0.0 |
| 24/12/2025 |
4.50
|
17,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2025 |
4.40
|
37,600 | 4.40 | 4.40 | 4.40 | 5,000 | 0 | 0.0 |
| 22/12/2025 |
4.50
|
17,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2025 |
4.40
|
83,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/12/2025 |
4.40
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/12/2025 |
4.40
|
5,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/12/2025 |
4.40
|
10,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/12/2025 |
4.40
|
9,100 | 4.40 | 4.40 | 4.40 | 500 | 0 | 0.0 |
| 12/12/2025 |
4.50
|
10,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
10,500 | 4.40 | 4.50 | 4.40 | 5,000 | 3,000 | 0.0 |
| 10/12/2025 |
4.40
|
9,800 | 4.40 | 4.40 | 4.30 | 0 | 3,000 | -0.0 |
| 09/12/2025 |
4.40
|
20,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/12/2025 |
4.50
|
10,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/12/2025 |
4.50
|
9,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.50
|
51,100 | 4.40 | 4.50 | 4.40 | 4,300 | 0 | 0.0 |
| 03/12/2025 |
4.50
|
26,100 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 02/12/2025 |
4.50
|
22,700 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 01/12/2025 |
4.40
|
14,500 | 4.50 | 4.50 | 4.40 | 1,000 | 5,000 | -0.0 |
| 28/11/2025 |
4.40
|
28,100 | 4.40 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 27/11/2025 |
4.50
|
20,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 2,000 | 0 | 0.0 |
| 25/11/2025 |
4.50
|
35,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
13,500 | 4.40 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
| 21/11/2025 |
4.40
|
89,400 | 4.40 | 4.40 | 4.30 | 200 | 0 | 0.0 |
| 20/11/2025 |
4.50
|
25,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
1,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |