| 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) |
| 10/12/2025 |
7.60
|
839,400 | 7.61 | 7.81 | 7.60 | 2,700 | 2,000 | 0.0 |
| 09/12/2025 |
8.17
|
1,202,000 | 8.57 | 8.75 | 8.17 | 49,200 | 0 | 0.4 |
| 08/12/2025 |
8.78
|
2,295,400 | 8.77 | 8.78 | 8.56 | 143,400 | 4,500 | 1.3 |
| 05/12/2025 |
8.21
|
1,561,400 | 8.21 | 8.21 | 8.00 | 54,600 | 26,500 | 0.2 |
| 04/12/2025 |
7.68
|
207,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/12/2025 |
7.18
|
366,200 | 6.78 | 7.18 | 6.78 | 0 | 12,500 | -0.1 |
| 02/12/2025 |
6.72
|
490,800 | 6.72 | 6.84 | 6.71 | 17,600 | 19,600 | -0.0 |
| 01/12/2025 |
6.72
|
727,500 | 6.71 | 7.13 | 6.68 | 7,100 | 0 | 0.1 |
| 28/11/2025 |
6.71
|
726,300 | 7.05 | 7.09 | 6.70 | 0 | 2,100 | -0.0 |
| 27/11/2025 |
6.99
|
735,100 | 6.70 | 7.16 | 6.62 | 18,900 | 30,800 | -0.1 |
| 26/11/2025 |
6.69
|
1,157,800 | 6.57 | 7.05 | 6.33 | 0 | 0 | 0 |
| 25/11/2025 |
6.59
|
1,374,500 | 7.08 | 7.51 | 6.59 | 2,100 | 38,700 | -0.3 |
| 24/11/2025 |
7.09
|
1,626,900 | 6.66 | 7.38 | 6.59 | 22,900 | 10,500 | 0.1 |
| 21/11/2025 |
6.91
|
1,523,200 | 6.80 | 6.91 | 6.54 | 0 | 24,900 | -0.2 |
| 20/11/2025 |
6.46
|
1,649,200 | 6.45 | 6.46 | 6.20 | 9,900 | 4,100 | 0.0 |
| 19/11/2025 |
6.04
|
1,906,800 | 5.90 | 6.04 | 5.54 | 8,900 | 10,600 | -0.0 |
| 18/11/2025 |
5.65
|
974,000 | 5.47 | 5.65 | 5.42 | 0 | 2,900 | -0.0 |
| 17/11/2025 |
5.29
|
1,109,500 | 4.95 | 5.29 | 4.95 | 2,200 | 1,000 | 0.0 |
| 14/11/2025 |
4.95
|
263,400 | 4.93 | 4.99 | 4.90 | 0 | 0 | 0 |
| 13/11/2025 |
4.94
|
289,800 | 4.94 | 5.05 | 4.87 | 0 | 0 | 0 |
| 12/11/2025 |
4.95
|
532,900 | 4.70 | 4.95 | 4.70 | 500 | 0 | 0.0 |
| 11/11/2025 |
4.71
|
112,500 | 4.70 | 4.79 | 4.68 | 0 | 0 | 0 |
| 10/11/2025 |
4.69
|
244,500 | 4.87 | 4.87 | 4.65 | 0 | 500 | -0.0 |
| 07/11/2025 |
4.77
|
397,200 | 4.90 | 4.93 | 4.73 | 0 | 0 | 0 |
| 06/11/2025 |
4.82
|
344,700 | 4.94 | 4.95 | 4.79 | 0 | 0 | 0 |
| 05/11/2025 |
4.94
|
218,800 | 4.95 | 4.97 | 4.83 | 0 | 0 | 0 |
| 04/11/2025 |
4.90
|
559,400 | 5.05 | 5.08 | 4.69 | 7,600 | 0 | 0.0 |
| 03/11/2025 |
5.04
|
974,300 | 5.34 | 5.34 | 5.01 | 2,300 | 6,300 | -0.0 |
| 31/10/2025 |
5.01
|
1,128,900 | 5.00 | 5.01 | 4.97 | 0 | 4,000 | -0.0 |
| 30/10/2025 |
4.68
|
174,200 | 4.42 | 4.79 | 4.42 | 4,000 | 0 | 0.0 |
| 29/10/2025 |
4.48
|
78,800 | 4.51 | 4.51 | 4.46 | 6,300 | 0 | 0.0 |
| 28/10/2025 |
4.44
|
53,900 | 4.43 | 4.44 | 4.34 | 0 | 1,000 | -0.0 |
| 27/10/2025 |
4.44
|
33,300 | 4.44 | 4.44 | 4.38 | 0 | 100 | -0.0 |
| 24/10/2025 |
4.45
|
19,100 | 4.42 | 4.46 | 4.38 | 0 | 0 | 0 |
| 23/10/2025 |
4.42
|
24,500 | 4.38 | 4.42 | 4.35 | 1,000 | 0 | 0.0 |
| 22/10/2025 |
4.35
|
11,300 | 4.34 | 4.37 | 4.32 | 0 | 0 | 0 |
| 21/10/2025 |
4.34
|
85,700 | 4.30 | 4.42 | 4.27 | 0 | 0 | 0 |
| 20/10/2025 |
4.33
|
226,600 | 4.41 | 4.41 | 4.32 | 0 | 2,900 | -0.0 |
| 17/10/2025 |
4.39
|
49,600 | 4.38 | 4.44 | 4.35 | 0 | 0 | 0 |
| 16/10/2025 |
4.43
|
12,700 | 4.38 | 4.47 | 4.38 | 200 | 0 | 0.0 |
| 15/10/2025 |
4.42
|
116,000 | 4.42 | 4.46 | 4.37 | 0 | 0 | 0 |
| 14/10/2025 |
4.42
|
64,300 | 4.39 | 4.45 | 4.38 | 0 | 0 | 0 |
| 13/10/2025 |
4.45
|
13,300 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 10/10/2025 |
4.47
|
60,700 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 09/10/2025 |
4.57
|
141,100 | 4.43 | 4.58 | 4.41 | 0 | 2,000 | -0.0 |
| 08/10/2025 |
4.43
|
126,100 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 |
| 07/10/2025 |
4.46
|
111,700 | 4.45 | 4.55 | 4.42 | 0 | 100 | -0.0 |
| 06/10/2025 |
4.47
|
34,800 | 4.45 | 4.51 | 4.42 | 0 | 0 | 0 |
| 03/10/2025 |
4.45
|
106,600 | 4.46 | 4.61 | 4.43 | 200 | 12,900 | -0.1 |
| 02/10/2025 |
4.46
|
57,300 | 4.48 | 4.54 | 4.46 | 0 | 100 | -0.0 |
| 01/10/2025 |
4.51
|
6,700 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
| 30/09/2025 |
4.50
|
23,700 | 4.61 | 4.61 | 4.47 | 0 | 4,300 | -0.0 |
| 29/09/2025 |
4.57
|
38,200 | 4.58 | 4.61 | 4.51 | 0 | 2,700 | -0.0 |
| 26/09/2025 |
4.57
|
211,300 | 4.51 | 4.62 | 4.51 | 2,000 | 700 | 0.0 |
| 25/09/2025 |
4.52
|
14,700 | 4.51 | 4.55 | 4.50 | 0 | 0 | 0 |
| 24/09/2025 |
4.56
|
60,500 | 4.59 | 4.60 | 4.51 | 0 | 400 | -0.0 |
| 23/09/2025 |
4.52
|
49,900 | 4.58 | 4.58 | 4.48 | 0 | 42,400 | -0.2 |
| 22/09/2025 |
4.52
|
25,400 | 4.56 | 4.56 | 4.47 | 0 | 4,400 | -0.0 |
| 19/09/2025 |
4.55
|
16,000 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 18/09/2025 |
4.52
|
18,900 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
| 17/09/2025 |
4.59
|
120,000 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 |
| 16/09/2025 |
4.63
|
160,900 | 4.49 | 4.65 | 4.39 | 11,500 | 2,000 | 0.0 |
| 15/09/2025 |
4.51
|
71,500 | 4.47 | 4.56 | 4.44 | 0 | 5,800 | -0.0 |
| 12/09/2025 |
4.47
|
51,500 | 4.46 | 4.52 | 4.44 | 0 | 0 | 0 |
| 11/09/2025 |
4.46
|
56,600 | 4.57 | 4.57 | 4.41 | 100 | 12,500 | -0.1 |
| 10/09/2025 |
4.46
|
29,400 | 4.47 | 4.54 | 4.44 | 0 | 2,500 | -0.0 |
| 09/09/2025 |
4.47
|
60,800 | 4.47 | 4.50 | 4.43 | 0 | 0 | 0 |
| 08/09/2025 |
4.50
|
82,000 | 4.60 | 4.62 | 4.49 | 0 | 0 | 0 |
| 05/09/2025 |
4.59
|
879,900 | 4.51 | 4.75 | 4.45 | 31,400 | 0 | 0.2 |
| 04/09/2025 |
4.49
|
123,200 | 4.49 | 4.51 | 4.47 | 0 | 0 | 0 |
| 03/09/2025 |
4.49
|
283,900 | 4.40 | 4.66 | 4.39 | 0 | 1,000 | -0.0 |
| 02/09/2025 |
4.46
|
43,400 | 4.39 | 4.48 | 4.39 | 0 | 0 | 0 |
| 01/09/2025 |
4.44
|
40,000 | 4.41 | 4.51 | 4.41 | 0 | 100 | -0.0 |
| 29/08/2025 |
4.40
|
49,300 | 4.33 | 4.42 | 4.33 | 0 | 500 | -0.0 |
| 28/08/2025 |
4.40
|
23,900 | 4.39 | 4.46 | 4.37 | 0 | 800 | -0.0 |
| 27/08/2025 |
4.42
|
9,500 | 4.50 | 4.50 | 4.41 | 0 | 5,700 | -0.0 |
| 26/08/2025 |
4.42
|
22,200 | 4.42 | 4.45 | 4.28 | 0 | 2,100 | -0.0 |
| 25/08/2025 |
4.38
|
32,100 | 4.37 | 4.46 | 4.34 | 0 | 0 | 0 |
| 22/08/2025 |
4.37
|
79,200 | 4.45 | 4.47 | 4.28 | 0 | 1,600 | -0.0 |
| 21/08/2025 |
4.46
|
211,100 | 4.49 | 4.49 | 4.38 | 0 | 0 | 0 |
| 20/08/2025 |
4.46
|
211,200 | 4.49 | 4.51 | 4.40 | 0 | 11,400 | -0.1 |
| 19/08/2025 |
4.50
|
201,700 | 4.45 | 4.52 | 4.44 | 10,700 | 0 | 0.1 |
| 18/08/2025 |
4.49
|
171,000 | 4.52 | 4.52 | 4.44 | 0 | 4,200 | -0.0 |
| 15/08/2025 |
4.50
|
196,600 | 4.52 | 4.55 | 4.46 | 3,700 | 0 | 0.0 |
| 14/08/2025 |
4.52
|
242,300 | 4.54 | 4.54 | 4.46 | 3,900 | 4,600 | -0.0 |
| 13/08/2025 |
4.50
|
174,300 | 4.48 | 4.58 | 4.45 | 400 | 3,000 | -0.0 |
| 12/08/2025 |
4.48
|
241,500 | 4.49 | 4.52 | 4.46 | 0 | 400 | -0.0 |
| 11/08/2025 |
4.51
|
260,300 | 4.50 | 4.53 | 4.45 | 12,200 | 6,600 | 0.0 |
| 08/08/2025 |
4.50
|
321,000 | 4.42 | 4.53 | 4.42 | 3,000 | 0 | 0.0 |
| 07/08/2025 |
4.47
|
190,100 | 4.47 | 4.51 | 4.42 | 400 | 0 | 0.0 |
| 06/08/2025 |
4.47
|
136,100 | 4.48 | 4.50 | 4.44 | 0 | 0 | 0 |
| 05/08/2025 |
4.47
|
362,200 | 4.48 | 4.59 | 4.41 | 0 | 0 | 0 |
| 04/08/2025 |
4.48
|
376,600 | 4.74 | 4.74 | 4.28 | 6,600 | 700 | 0.0 |
| 01/08/2025 |
4.55
|
326,300 | 4.55 | 4.76 | 4.45 | 9,000 | 100 | 0.0 |
| 31/07/2025 |
4.45
|
380,600 | 4.52 | 4.55 | 4.38 | 0 | 7,000 | -0.0 |
| 30/07/2025 |
4.42
|
299,700 | 4.23 | 4.42 | 4.17 | 700 | 900 | -0.0 |
| 29/07/2025 |
4.22
|
189,800 | 4.32 | 4.32 | 4.22 | 0 | 0 | 0 |
| 28/07/2025 |
4.29
|
279,500 | 4.28 | 4.38 | 4.23 | 7,100 | 74,800 | -0.3 |
| 25/07/2025 |
4.25
|
148,900 | 4.23 | 4.25 | 4.22 | 0 | 18,500 | -0.1 |
| 24/07/2025 |
4.23
|
317,800 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 |