| 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) |
-0.25 | -5.80% | 13,580,500 | -127,300 | 0 |
3.99
4.31
3.99
|
|
2 tháng
(2026-07-13) |
-0.24 | -5.58% | 32,519,600 | -61,200 | 0 |
3.99
4.40
3.99
|
|
3 tháng
(2026-06-15) |
-0.29 | -6.67% | 43,167,700 | -122,700 | 0 |
3.99
4.55
3.99
|
|
6 tháng
(2026-03-16) |
-0.86 | -17.48% | 64,314,600 | -810,200 | -3.5 |
3.99
5.09
3.99
|
|
12 tháng
(2025-09-16) |
-1.30 | -24.25% | 247,088,800 | -1,848,300 | -9.9 |
3.99
5.40
3.99
|
|
24 tháng
(2024-09-23) |
-1.02 | -20.08% | 892,970,800 | 467,300 | -2.7 |
3.46
6.15
3.99
|
|
36 tháng
(2023-09-27) |
-1.40 | -25.64% | 1,428,979,400 | -242,000 | -7.3 |
3.46
8.30
3.99
|
|
60 tháng
(2021-10-07) |
-27.49 | -87.13% | 3,426,980,500 | -39,061,992 | -446.1 |
3.46
40
3.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
4.66
|
2,082,500 | 4.73 | 4.79 | 4.65 | 128,300 | 66,400 | 0.3 |
| 17/11/2025 |
4.65
|
879,700 | 4.62 | 4.74 | 4.62 | 59,500 | 16,700 | 0.2 |
| 14/11/2025 |
4.62
|
1,260,100 | 4.59 | 4.68 | 4.59 | 147,800 | 55,900 | 0.4 |
| 13/11/2025 |
4.59
|
791,200 | 4.68 | 4.69 | 4.58 | 45,800 | 37,700 | 0.0 |
| 12/11/2025 |
4.66
|
1,188,900 | 4.57 | 4.70 | 4.55 | 126,900 | 6,400 | 0.6 |
| 11/11/2025 |
4.56
|
611,300 | 4.60 | 4.61 | 4.53 | 0 | 32,500 | -0.1 |
| 10/11/2025 |
4.57
|
594,800 | 4.45 | 4.62 | 4.45 | 43,000 | 25,000 | 0.1 |
| 07/11/2025 |
4.56
|
760,300 | 4.80 | 4.80 | 4.56 | 30,600 | 109,600 | -0.4 |
| 06/11/2025 |
4.80
|
570,600 | 4.80 | 4.87 | 4.74 | 21,100 | 57,100 | -0.2 |
| 05/11/2025 |
4.79
|
477,100 | 4.87 | 4.87 | 4.79 | 0 | 98,200 | -0.5 |
| 04/11/2025 |
4.85
|
1,110,700 | 4.80 | 4.87 | 4.68 | 175,000 | 211,400 | -0.2 |
| 03/11/2025 |
4.76
|
1,133,300 | 4.91 | 5 | 4.76 | 262,000 | 127,100 | 0.7 |
| 31/10/2025 |
4.91
|
879,600 | 5 | 5 | 4.91 | 41,500 | 89,300 | -0.2 |
| 30/10/2025 |
4.98
|
1,924,600 | 4.95 | 5.03 | 4.89 | 666,200 | 89,400 | 2.9 |
| 29/10/2025 |
4.90
|
1,200,000 | 4.89 | 4.95 | 4.85 | 18,900 | 62,500 | -0.2 |
| 28/10/2025 |
4.89
|
1,873,900 | 4.70 | 4.89 | 4.60 | 925,200 | 106,700 | 3.9 |
| 27/10/2025 |
4.70
|
757,900 | 4.73 | 4.73 | 4.65 | 0 | 82,100 | -0.4 |
| 24/10/2025 |
4.65
|
2,864,900 | 4.60 | 4.74 | 4.49 | 1,224,000 | 148,600 | 5.1 |
| 23/10/2025 |
4.60
|
812,700 | 4.68 | 4.69 | 4.60 | 70,000 | 84,600 | -0.1 |
| 22/10/2025 |
4.65
|
1,904,300 | 4.55 | 4.70 | 4.44 | 459,600 | 71,900 | 1.8 |
| 21/10/2025 |
4.49
|
2,989,800 | 4.48 | 4.69 | 4.43 | 294,000 | 307,800 | -0.1 |
| 20/10/2025 |
4.61
|
3,063,100 | 4.84 | 5 | 4.61 | 898,700 | 41,300 | 4.2 |
| 17/10/2025 |
4.95
|
1,127,800 | 5.01 | 5.03 | 4.95 | 208,500 | 41,800 | 0.8 |
| 16/10/2025 |
5.01
|
2,296,100 | 4.85 | 5.03 | 4.85 | 521,500 | 79,300 | 2.2 |
| 15/10/2025 |
4.82
|
1,959,400 | 4.95 | 4.95 | 4.82 | 4,300 | 168,200 | -0.8 |
| 14/10/2025 |
4.91
|
1,897,300 | 5.03 | 5.04 | 4.91 | 727,700 | 30,900 | 3.5 |
| 13/10/2025 |
5
|
2,233,500 | 4.93 | 5.02 | 4.86 | 147,000 | 39,000 | 0.5 |
| 10/10/2025 |
4.99
|
1,073,700 | 4.99 | 5.06 | 4.99 | 170,100 | 17,200 | 0.8 |
| 09/10/2025 |
4.97
|
1,596,400 | 5.03 | 5.07 | 4.96 | 0 | 0 | 0 |
| 08/10/2025 |
5.01
|
1,254,700 | 5.08 | 5.15 | 5 | 10,600 | 58,500 | -0.2 |
| 07/10/2025 |
5.04
|
805,000 | 5.16 | 5.16 | 5.04 | 0 | 48,600 | -0.2 |
| 06/10/2025 |
5.10
|
1,358,800 | 4.95 | 5.12 | 4.95 | 127,100 | 48,700 | 0.4 |
| 03/10/2025 |
4.95
|
1,841,300 | 5.10 | 5.10 | 4.95 | 0 | 39,400 | -0.2 |
| 02/10/2025 |
5.11
|
1,036,000 | 5.13 | 5.20 | 5.11 | 255,200 | 33,700 | 1.1 |
| 01/10/2025 |
5.13
|
943,900 | 5.11 | 5.16 | 5.07 | 18,700 | 86,600 | -0.3 |
| 30/09/2025 |
5.11
|
3,064,500 | 5.26 | 5.27 | 5.02 | 22,600 | 349,700 | -1.7 |
| 29/09/2025 |
5.27
|
1,085,000 | 5.34 | 5.38 | 5.25 | 13,500 | 73,200 | -0.3 |
| 26/09/2025 |
5.34
|
1,756,600 | 5.34 | 5.45 | 5.34 | 108,700 | 9,000 | 0.5 |
| 25/09/2025 |
5.36
|
2,380,900 | 5.30 | 5.43 | 5.29 | 348,700 | 2,700 | 1.8 |
| 24/09/2025 |
5.21
|
1,606,000 | 5.19 | 5.27 | 5.16 | 82,400 | 99,200 | -0.1 |
| 23/09/2025 |
5.19
|
1,095,100 | 5.25 | 5.26 | 5.18 | 11,500 | 0 | 0.1 |
| 22/09/2025 |
5.24
|
1,850,600 | 5.33 | 5.41 | 5.22 | 26,000 | 164,500 | -0.7 |
| 19/09/2025 |
5.33
|
1,540,100 | 5.32 | 5.38 | 5.30 | 70,100 | 10,300 | 0.3 |
| 18/09/2025 |
5.30
|
1,377,000 | 5.38 | 5.43 | 5.30 | 0 | 260,400 | -1.4 |
| 17/09/2025 |
5.38
|
2,268,900 | 5.35 | 5.53 | 5.30 | 145,700 | 278,500 | -0.7 |
| 16/09/2025 |
5.36
|
1,753,300 | 5.41 | 5.44 | 5.32 | 0 | 137,800 | -0.7 |
| 15/09/2025 |
5.40
|
1,533,400 | 5.36 | 5.41 | 5.34 | 50,600 | 38,600 | 0.1 |
| 12/09/2025 |
5.35
|
1,716,700 | 5.33 | 5.40 | 5.29 | 167,600 | 79,400 | 0.5 |
| 11/09/2025 |
5.29
|
2,710,400 | 5.26 | 5.31 | 5.11 | 217,700 | 486,800 | -1.4 |
| 10/09/2025 |
5.30
|
1,775,800 | 5.38 | 5.40 | 5.27 | 47,500 | 211,900 | -0.9 |
| 09/09/2025 |
5.36
|
2,290,200 | 5.35 | 5.40 | 5.24 | 186,200 | 162,100 | 0.1 |
| 08/09/2025 |
5.35
|
4,164,600 | 5.45 | 5.57 | 5.34 | 475,500 | 206,800 | 1.5 |
| 05/09/2025 |
5.46
|
5,923,400 | 5.70 | 5.78 | 5.46 | 267,100 | 107,300 | 0.9 |
| 04/09/2025 |
5.69
|
3,272,000 | 5.75 | 5.90 | 5.68 | 214,800 | 230,100 | -0.1 |
| 03/09/2025 |
5.71
|
2,974,900 | 5.64 | 5.80 | 5.59 | 206,000 | 296,600 | -0.5 |
| 29/08/2025 |
5.59
|
3,794,900 | 5.50 | 5.65 | 5.49 | 146,200 | 425,500 | -1.6 |
| 28/08/2025 |
5.48
|
1,668,100 | 5.44 | 5.52 | 5.39 | 171,700 | 294,900 | 0 |
| 27/08/2025 |
5.41
|
4,036,700 | 5.49 | 5.61 | 5.39 | 207,800 | 395,400 | -1.1 |
| 26/08/2025 |
5.47
|
2,806,400 | 5.30 | 5.47 | 5.30 | 586,900 | 106,100 | 2.6 |
| 25/08/2025 |
5.30
|
4,133,900 | 5.50 | 5.51 | 5.26 | 699,800 | 578,100 | 0.6 |
| 22/08/2025 |
5.40
|
10,322,900 | 5.65 | 5.73 | 5.38 | 899,300 | 1,200,100 | -1.7 |
| 21/08/2025 |
5.78
|
6,972,700 | 6.20 | 6.20 | 5.78 | 106,000 | 681,400 | -3.5 |
| 20/08/2025 |
6.15
|
12,147,400 | 6.36 | 6.36 | 5.75 | 836,200 | 1,341,200 | -3.3 |
| 19/08/2025 |
5.98
|
16,491,700 | 5.69 | 5.98 | 5.63 | 1,255,700 | 285,100 | 5.6 |
| 18/08/2025 |
5.59
|
4,950,100 | 5.49 | 5.68 | 5.41 | 712,200 | 356,500 | 1.9 |
| 15/08/2025 |
5.43
|
5,421,200 | 5.67 | 5.68 | 5.40 | 326,700 | 890,300 | -3.1 |
| 14/08/2025 |
5.66
|
5,758,700 | 5.71 | 5.75 | 5.58 | 430,300 | 484,700 | -0.3 |
| 13/08/2025 |
5.64
|
7,029,100 | 5.64 | 5.75 | 5.49 | 1,379,200 | 586,800 | 4.4 |
| 12/08/2025 |
5.64
|
5,106,000 | 5.75 | 5.77 | 5.52 | 474,300 | 963,000 | -2.8 |
| 11/08/2025 |
5.71
|
12,229,300 | 5.50 | 5.79 | 5.50 | 230,200 | 1,996,500 | -10.1 |
| 08/08/2025 |
5.42
|
6,767,300 | 5.35 | 5.49 | 5.28 | 186,000 | 227,300 | -0.2 |
| 07/08/2025 |
5.27
|
3,743,600 | 5.30 | 5.30 | 5.20 | 45,300 | 33,000 | 0.1 |
| 06/08/2025 |
5.18
|
4,047,300 | 5.15 | 5.19 | 5.11 | 871,600 | 91,800 | 4.0 |
| 05/08/2025 |
5.10
|
5,815,400 | 5.20 | 5.28 | 5 | 276,300 | 449,100 | -0.9 |
| 04/08/2025 |
5.15
|
3,441,800 | 5.01 | 5.19 | 5.01 | 377,700 | 107,300 | 1.4 |
| 01/08/2025 |
5.19
|
2,749,800 | 5.20 | 5.22 | 5 | 96,800 | 350,700 | -1.3 |
| 31/07/2025 |
5.20
|
5,622,200 | 5.10 | 5.30 | 5.07 | 792,000 | 359,200 | 2.2 |
| 30/07/2025 |
5.08
|
6,050,300 | 5.09 | 5.22 | 4.92 | 817,200 | 789,800 | 0.1 |
| 29/07/2025 |
5.09
|
9,941,200 | 5.60 | 5.60 | 5.09 | 429,300 | 1,344,300 | -4.9 |
| 28/07/2025 |
5.47
|
7,960,800 | 5.38 | 5.54 | 5.30 | 435,400 | 118,800 | 1.7 |
| 25/07/2025 |
5.28
|
4,640,500 | 5.28 | 5.47 | 5.28 | 332,800 | 200,100 | 0.7 |
| 24/07/2025 |
5.29
|
5,335,800 | 5.28 | 5.40 | 5.23 | 1,009,700 | 334,600 | 3.6 |
| 23/07/2025 |
5.30
|
7,503,300 | 5.51 | 5.52 | 5.26 | 376,800 | 721,900 | -1.9 |
| 22/07/2025 |
5.47
|
4,920,400 | 5.37 | 5.57 | 5.37 | 685,800 | 348,000 | 1.8 |
| 21/07/2025 |
5.41
|
7,387,700 | 5.35 | 5.53 | 5.29 | 1,415,000 | 27,700 | 7.4 |
| 18/07/2025 |
5.28
|
6,030,700 | 5.36 | 5.51 | 5.20 | 686,100 | 456,900 | 1.2 |
| 17/07/2025 |
5.28
|
5,672,400 | 5.19 | 5.44 | 5.15 | 420,500 | 740,800 | -1.7 |
| 16/07/2025 |
5.14
|
5,518,200 | 5.02 | 5.25 | 5 | 176,100 | 773,100 | -3.1 |
| 15/07/2025 |
4.97
|
4,613,200 | 4.91 | 5.10 | 4.86 | 248,200 | 623,000 | -1.9 |
| 14/07/2025 |
4.88
|
4,794,500 | 4.85 | 4.90 | 4.71 | 695,000 | 193,300 | 2.4 |
| 11/07/2025 |
4.78
|
4,669,200 | 4.84 | 4.94 | 4.77 | 60,500 | 499,400 | 0 |
| 10/07/2025 |
4.77
|
5,116,800 | 4.81 | 4.84 | 4.67 | 411,500 | 144,800 | 0 |
| 09/07/2025 |
4.77
|
5,025,600 | 4.90 | 4.90 | 4.72 | 482,600 | 441,200 | 0 |
| 08/07/2025 |
4.85
|
10,419,700 | 4.54 | 4.85 | 4.52 | 731,700 | 620,600 | 0.5 |
| 07/07/2025 |
4.54
|
3,711,800 | 4.49 | 4.57 | 4.40 | 194,500 | 349,300 | -0.7 |
| 04/07/2025 |
4.42
|
2,841,800 | 4.30 | 4.44 | 4.30 | 461,100 | 55,600 | 1.8 |
| 03/07/2025 |
4.29
|
2,973,100 | 4.26 | 4.45 | 4.26 | 372,300 | 62,900 | 1.3 |
| 02/07/2025 |
4.28
|
1,681,100 | 4.21 | 4.31 | 4.21 | 368,100 | 1,000 | 1.6 |
| 01/07/2025 |
4.22
|
1,131,800 | 4.30 | 4.30 | 4.20 | 1,300 | 171,200 | -0.7 |
| 30/06/2025 |
4.25
|
1,249,000 | 4.24 | 4.26 | 4.20 | 145,700 | 3,300 | 0.6 |