| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.43 | -7.35% | 50,116,700 | -8,030,600 | -48.2 |
5.35
8.16
5.50
|
|
2 tháng
(2026-07-20) |
-0.82 | -13.14% | 90,799,300 | -8,267,700 | -50.0 |
5.35
8.16
5.50
|
|
3 tháng
(2026-06-22) |
-1.92 | -26.16% | 115,730,700 | -8,130,000 | -49.0 |
5.35
8.16
5.50
|
|
6 tháng
(2026-03-23) |
-0.42 | -7.19% | 302,735,900 | -8,953,200 | -55.4 |
5.35
8.94
5.50
|
|
12 tháng
(2025-09-23) |
-7.28 | -57.32% | 584,610,300 | -13,359,500 | -111.6 |
5.35
13.10
5.50
|
|
24 tháng
(2024-09-30) |
-0.51 | -8.60% | 1,329,689,900 | -1,143,857 | -129.6 |
5.32
13.85
5.50
|
|
36 tháng
(2023-10-04) |
-1.27 | -19.02% | 1,831,904,900 | -15,439,742 | -228.3 |
5.21
13.85
5.50
|
|
60 tháng
(2021-10-14) |
-14.26 | -72.47% | 2,596,501,600 | -22,656,485 | -107.4 |
3.43
25.46
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
5.50
|
1,158,000 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
| 17/09/2026 |
5.42
|
1,313,100 | 5.30 | 5.60 | 5.29 | 0 | 48,400 | 0 |
| 16/09/2026 |
5.35
|
756,800 | 5.48 | 5.52 | 5.34 | 10,100 | 0 | 0.3 |
| 15/09/2026 |
5.48
|
1,030,800 | 5.50 | 5.61 | 5.44 | 0 | 0 | 0 |
| 14/09/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 11/09/2026 |
5.40
|
2,469,200 | 5.61 | 5.62 | 5.40 | 1,000 | 5,700 | -0.0 |
| 10/09/2026 |
5.62
|
1,298,800 | 5.63 | 5.66 | 5.56 | 1,000 | 184,700 | -1.0 |
| 09/09/2026 |
5.62
|
1,323,300 | 5.76 | 5.76 | 5.61 | 0 | 608,800 | -3.5 |
| 08/09/2026 |
5.76
|
1,800,000 | 5.71 | 5.78 | 5.65 | 0 | 540,700 | -3.1 |
| 07/09/2026 |
5.71
|
2,590,500 | 5.80 | 5.85 | 5.69 | 208,600 | 718,800 | -2.9 |
| 04/09/2026 |
5.80
|
1,983,700 | 5.85 | 5.92 | 5.78 | 1,000 | 819,000 | -4.8 |
| 03/09/2026 |
5.85
|
2,937,500 | 6.03 | 6.03 | 5.85 | 1,000 | 928,600 | -5.5 |
| 02/09/2026 |
6.94
|
1,711,000 | 6.95 | 7 | 6.79 | 370,500 | 257,100 | 0.8 |
| 01/09/2026 |
8.16
|
4,351,600 | 8.68 | 8.70 | 8.16 | 97,600 | 391,500 | -2.5 |
| 31/08/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 28/08/2026 |
6.07
|
2,296,500 | 6.07 | 6.12 | 6.01 | 78,000 | 764,700 | -4.1 |
| 27/08/2026 |
6.07
|
3,642,100 | 6.16 | 6.16 | 6 | 400 | 1,582,500 | -9.6 |
| 26/08/2026 |
6.16
|
4,524,400 | 6.25 | 6.30 | 6.06 | 56,600 | 1,756,400 | -10.4 |
| 25/08/2026 |
6.25
|
3,206,700 | 6.44 | 6.44 | 6.20 | 15,700 | 677,700 | -4.2 |
| 24/08/2026 |
6.35
|
4,753,100 | 6 | 6.35 | 5.93 | 241,000 | 2,000 | 1.4 |
| 21/08/2026 |
5.94
|
2,052,400 | 5.77 | 5.96 | 5.74 | 171,300 | 200 | 1.0 |
| 20/08/2026 |
5.77
|
742,300 | 5.85 | 5.85 | 5.75 | 6,700 | 4,500 | 0.0 |
| 19/08/2026 |
5.85
|
1,352,700 | 5.86 | 5.88 | 5.72 | 0 | 97,600 | -0.6 |
| 18/08/2026 |
5.85
|
1,066,600 | 6.02 | 6.04 | 5.85 | 200 | 0 | 0.0 |
| 17/08/2026 |
6.01
|
1,119,600 | 6 | 6.01 | 5.86 | 4,500 | 28,900 | -0.1 |
| 14/08/2026 |
6
|
2,069,400 | 5.84 | 6.20 | 5.72 | 80,800 | 343,200 | -1.5 |
| 13/08/2026 |
5.84
|
1,723,600 | 6.07 | 6.09 | 5.84 | 1,000 | 244,900 | -1.5 |
| 12/08/2026 |
6.03
|
1,758,200 | 6 | 6.14 | 5.98 | 28,900 | 108,400 | -0.5 |
| 11/08/2026 |
5.99
|
2,514,700 | 5.94 | 6.02 | 5.93 | 478,800 | 12,300 | 2.8 |
| 10/08/2026 |
5.92
|
2,152,900 | 5.89 | 5.93 | 5.80 | 272,900 | 63,800 | 1.2 |
| 07/08/2026 |
5.89
|
2,012,600 | 5.90 | 5.92 | 5.78 | 0 | 98,400 | -0.6 |
| 06/08/2026 |
5.88
|
1,168,700 | 5.86 | 5.93 | 5.79 | 0 | 180,800 | -1.1 |
| 05/08/2026 |
5.83
|
3,592,900 | 5.92 | 6 | 5.82 | 186,000 | 304,700 | -0.7 |
| 04/08/2026 |
5.88
|
1,604,700 | 6.02 | 6.14 | 5.88 | 27,400 | 81,600 | -0.3 |
| 03/08/2026 |
6.03
|
1,843,600 | 5.75 | 6.06 | 5.75 | 259,000 | 138,600 | 0.7 |
| 31/07/2026 |
5.75
|
2,163,000 | 6 | 6 | 5.71 | 238,500 | 458,000 | -1.3 |
| 30/07/2026 |
5.93
|
2,219,600 | 5.66 | 6.08 | 5.66 | 394,700 | 180,000 | 1.2 |
| 29/07/2026 |
5.71
|
1,076,800 | 5.75 | 5.80 | 5.66 | 269,400 | 117,400 | 0.9 |
| 28/07/2026 |
5.66
|
1,667,600 | 5.48 | 5.86 | 5.48 | 676,100 | 58,400 | 3.6 |
| 27/07/2026 |
5.61
|
1,517,100 | 5.87 | 5.93 | 5.61 | 478,700 | 442,000 | 0.2 |
| 24/07/2026 |
5.87
|
980,800 | 5.81 | 5.88 | 5.72 | 160,600 | 219,100 | -0.3 |
| 23/07/2026 |
5.80
|
2,480,600 | 6 | 6.11 | 5.55 | 411,100 | 179,000 | 1.3 |
| 22/07/2026 |
5.94
|
1,943,300 | 6.15 | 6.21 | 5.94 | 352,700 | 833,500 | -2.9 |
| 21/07/2026 |
6.15
|
1,777,800 | 6.05 | 6.27 | 5.85 | 351,900 | 405,900 | -0.3 |
| 20/07/2026 |
6.24
|
2,228,500 | 6.63 | 6.69 | 6.24 | 10,800 | 422,200 | -2.6 |
| 17/07/2026 |
6.70
|
1,189,800 | 6.85 | 6.94 | 6.62 | 10,000 | 241,600 | -1.6 |
| 16/07/2026 |
6.84
|
2,500,100 | 6.96 | 6.97 | 6.48 | 129,900 | 95,200 | 0.2 |
| 15/07/2026 |
6.96
|
857,100 | 7.16 | 7.19 | 6.94 | 2,700 | 38,900 | -0.3 |
| 14/07/2026 |
7.18
|
1,824,900 | 7.01 | 7.18 | 6.90 | 243,700 | 2,000 | 1.7 |
| 13/07/2026 |
7.01
|
1,206,300 | 7.03 | 7.10 | 6.91 | 99,000 | 25,400 | 0.5 |
| 10/07/2026 |
7.03
|
1,530,100 | 6.95 | 7.22 | 6.94 | 38,900 | 86,900 | -0.3 |
| 09/07/2026 |
6.96
|
839,500 | 7 | 7.13 | 6.94 | 14,100 | 51,800 | -0.3 |
| 08/07/2026 |
7.11
|
1,272,500 | 6.94 | 7.21 | 6.84 | 19,100 | 0 | 0.1 |
| 07/07/2026 |
6.95
|
1,171,100 | 6.83 | 6.95 | 6.72 | 132,600 | 28,100 | 0.7 |
| 06/07/2026 |
6.81
|
1,421,800 | 7.16 | 7.18 | 6.64 | 51,800 | 0 | 0.3 |
| 03/07/2026 |
7.13
|
1,569,000 | 7.14 | 7.18 | 7.02 | 0 | 3,000 | -0.0 |
| 02/07/2026 |
7.13
|
1,160,400 | 7.25 | 7.28 | 7.11 | 28,100 | 9,100 | 0.1 |
| 01/07/2026 |
7.21
|
823,400 | 7.28 | 7.32 | 7.20 | 2,000 | 700 | 0.0 |
| 30/06/2026 |
7.28
|
838,900 | 7.19 | 7.28 | 7.16 | 3,000 | 22,500 | -0.1 |
| 29/06/2026 |
7.19
|
1,362,300 | 7.16 | 7.20 | 7.07 | 9,100 | 69,900 | -0.4 |
| 26/06/2026 |
7.16
|
686,300 | 7.28 | 7.28 | 7.10 | 700 | 22,400 | -0.2 |
| 25/06/2026 |
7.23
|
1,151,100 | 7.30 | 7.39 | 7.23 | 0 | 27,100 | -0.2 |
| 24/06/2026 |
7.30
|
1,139,400 | 7.23 | 7.39 | 7.10 | 77,500 | 3,600 | 0.5 |
| 23/06/2026 |
7.25
|
1,425,100 | 7.35 | 7.44 | 7.24 | 16,800 | 0 | 0.1 |
| 22/06/2026 |
7.34
|
962,300 | 7.46 | 7.47 | 7.32 | 28,800 | 41,900 | -0.1 |
| 19/06/2026 |
7.45
|
1,297,400 | 7.62 | 7.76 | 7.45 | 3,600 | 14,100 | -0.1 |
| 18/06/2026 |
7.60
|
975,200 | 7.60 | 7.68 | 7.51 | 400 | 17,800 | -0.1 |
| 17/06/2026 |
7.58
|
1,580,400 | 7.58 | 7.80 | 7.57 | 58,300 | 0 | 0.4 |
| 16/06/2026 |
7.59
|
2,105,800 | 7.45 | 7.62 | 7.45 | 13,400 | 5,500 | 0.1 |
| 15/06/2026 |
7.36
|
1,131,200 | 7.34 | 7.43 | 7.29 | 18,500 | 203,900 | -1.4 |
| 12/06/2026 |
7.30
|
1,014,300 | 7.52 | 7.54 | 7.30 | 0 | 14,400 | -0.1 |
| 11/06/2026 |
7.46
|
972,700 | 7.41 | 7.53 | 7.31 | 6,000 | 88,000 | -0.6 |
| 10/06/2026 |
7.50
|
2,012,900 | 7.30 | 7.73 | 7.20 | 49,900 | 2,500 | 0.3 |
| 09/06/2026 |
7.30
|
938,800 | 7.21 | 7.30 | 7.15 | 203,600 | 5,600 | 1.4 |
| 08/06/2026 |
7.25
|
1,667,000 | 7.15 | 7.26 | 7.06 | 88,700 | 265,500 | -1.3 |
| 05/06/2026 |
7.30
|
2,332,500 | 7.49 | 7.50 | 7.18 | 1,300 | 124,800 | -0.9 |
| 04/06/2026 |
7.42
|
1,368,600 | 7.58 | 7.58 | 7.40 | 7,500 | 59,900 | -0.4 |
| 03/06/2026 |
7.58
|
1,369,900 | 7.50 | 7.59 | 7.34 | 34,500 | 17,200 | 0.1 |
| 02/06/2026 |
7.50
|
2,598,400 | 7.63 | 7.68 | 7.31 | 221,100 | 33,100 | 1.4 |
| 01/06/2026 |
7.63
|
1,237,700 | 7.61 | 7.67 | 7.55 | 59,900 | 230,300 | -1.3 |
| 29/05/2026 |
7.56
|
2,279,200 | 7.70 | 7.80 | 7.56 | 173,500 | 334,400 | -1.2 |
| 28/05/2026 |
7.64
|
3,658,700 | 8.13 | 8.13 | 7.64 | 8,600 | 919,600 | -7.2 |
| 27/05/2026 |
8.05
|
1,934,600 | 8.24 | 8.24 | 8 | 7,800 | 486,300 | -3.9 |
| 26/05/2026 |
8.15
|
2,739,400 | 8.12 | 8.59 | 8.06 | 6,900 | 31,300 | -0.2 |
| 25/05/2026 |
8.12
|
1,343,600 | 8.10 | 8.22 | 8 | 25,300 | 46,000 | -0.2 |
| 22/05/2026 |
8.08
|
2,629,900 | 8.01 | 8.14 | 7.79 | 55,300 | 97,200 | -0.3 |
| 21/05/2026 |
8.08
|
2,916,800 | 8.23 | 8.29 | 7.86 | 30,600 | 31,100 | -0.0 |
| 20/05/2026 |
8.22
|
7,737,000 | 8.30 | 8.49 | 7.91 | 126,500 | 175,700 | -0.4 |
| 19/05/2026 |
8.50
|
5,156,000 | 8.50 | 8.59 | 8.16 | 124,800 | 85,500 | 0.3 |
| 18/05/2026 |
8.48
|
3,033,900 | 8.50 | 8.63 | 8.47 | 579,000 | 121,700 | 3.9 |
| 15/05/2026 |
8.50
|
7,491,600 | 8.11 | 8.64 | 8.06 | 175,700 | 150,500 | 0.2 |
| 14/05/2026 |
8.08
|
3,091,500 | 8.27 | 8.31 | 8.05 | 110,900 | 62,000 | 0.4 |
| 13/05/2026 |
8.28
|
6,710,900 | 8.49 | 8.49 | 8.10 | 1,252,000 | 269,500 | 8.1 |
| 12/05/2026 |
8.20
|
3,815,900 | 7.75 | 8.20 | 7.70 | 114,800 | 85,200 | 0.2 |
| 11/05/2026 |
7.67
|
2,955,600 | 7.64 | 7.80 | 7.44 | 97,100 | 266,500 | -1.3 |
| 08/05/2026 |
7.62
|
3,491,100 | 7.71 | 7.77 | 7.50 | 206,600 | 118,900 | 0.7 |
| 07/05/2026 |
7.68
|
3,219,800 | 7.88 | 7.99 | 7.68 | 125,800 | 481,300 | -2.8 |
| 06/05/2026 |
7.84
|
4,080,600 | 7.81 | 7.99 | 7.61 | 174,700 | 184,100 | -0.1 |
| 05/05/2026 |
7.81
|
5,260,100 | 7.96 | 8.20 | 7.81 | 72,300 | 45,800 | 0.2 |
| 04/05/2026 |
7.87
|
7,427,300 | 7.63 | 7.87 | 7.60 | 648,300 | 106,300 | 4.2 |