| 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) |
-0.01 | -0.24% | 18,273,000 | -376,900 | -2.1 |
3.94
5.12
4.21
|
|
2 tháng
(2026-07-20) |
0.05 | 1.20% | 36,917,900 | -348,300 | -1.9 |
3.94
5.12
4.21
|
|
3 tháng
(2026-06-22) |
-0.10 | -2.33% | 49,726,700 | -393,600 | -2.1 |
3.94
5.12
4.21
|
|
6 tháng
(2026-03-23) |
-0.39 | -8.50% | 72,469,900 | -375,100 | -2.0 |
3.94
5.12
4.21
|
|
12 tháng
(2025-09-23) |
-0.99 | -19.08% | 254,026,400 | -807,500 | -5.0 |
3.94
5.40
4.21
|
|
24 tháng
(2024-09-30) |
-0.93 | -18.13% | 917,957,600 | 5,291,100 | -3.3 |
3.46
6.15
4.21
|
|
36 tháng
(2023-10-06) |
-1.26 | -23.08% | 1,485,346,500 | 5,171,683 | -5.5 |
3.46
8.30
4.21
|
|
60 tháng
(2021-10-14) |
-27.50 | -86.75% | 3,529,490,100 | -34,177,689 | -446.8 |
3.46
40
4.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
4.21
|
488,800 | 4.19 | 4.21 | 4.11 | 300 | 0 | 0 |
| 17/09/2026 |
4.20
|
1,695,000 | 3.92 | 4.21 | 3.92 | 82,400 | 0 | 0 |
| 16/09/2026 |
3.94
|
320,200 | 3.99 | 4 | 3.94 | 0 | 0 | 0 |
| 15/09/2026 |
4.01
|
606,300 | 3.99 | 4.01 | 3.96 | 4,500 | 900 | 0.0 |
| 14/09/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 11/09/2026 |
3.99
|
549,700 | 4.09 | 4.09 | 3.99 | 0 | 500 | -0.0 |
| 10/09/2026 |
4.06
|
157,500 | 4.05 | 4.10 | 4.03 | 0 | 0 | 0 |
| 09/09/2026 |
4.07
|
184,600 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
| 08/09/2026 |
4.07
|
173,400 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
| 07/09/2026 |
4.10
|
180,600 | 4.13 | 4.13 | 4.08 | 100 | 0 | 0.0 |
| 04/09/2026 |
4.13
|
1,193,800 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
| 03/09/2026 |
4.07
|
1,357,900 | 4.14 | 4.14 | 4.07 | 0 | 500 | -0.0 |
| 02/09/2026 |
5.12
|
1,430,600 | 5.12 | 5.20 | 5.12 | 126,100 | 20,800 | 0.5 |
| 01/09/2026 |
4.59
|
2,168,200 | 4.80 | 4.80 | 4.59 | 1,000 | 497,800 | -2.3 |
| 31/08/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 28/08/2026 |
4.15
|
1,081,900 | 4.14 | 4.17 | 4.11 | 0 | 17,600 | -0.1 |
| 27/08/2026 |
4.15
|
411,400 | 4.16 | 4.20 | 4.15 | 0 | 41,500 | -0.2 |
| 26/08/2026 |
4.18
|
759,900 | 4.19 | 4.20 | 4.16 | 0 | 8,600 | -0.0 |
| 25/08/2026 |
4.19
|
943,800 | 4.22 | 4.22 | 4.17 | 0 | 11,900 | -0.1 |
| 24/08/2026 |
4.22
|
1,971,200 | 4.22 | 4.24 | 4.18 | 31,000 | 4,100 | 0.1 |
| 21/08/2026 |
4.20
|
922,800 | 4.12 | 4.20 | 4.10 | 35,700 | 5,200 | 0.1 |
| 20/08/2026 |
4.15
|
656,700 | 4.20 | 4.22 | 4.15 | 200 | 25,100 | -0.1 |
| 19/08/2026 |
4.21
|
520,300 | 4.21 | 4.22 | 4.13 | 700 | 24,100 | -0.1 |
| 18/08/2026 |
4.24
|
588,300 | 4.21 | 4.26 | 4.19 | 0 | 10,900 | -0.0 |
| 17/08/2026 |
4.24
|
554,000 | 4.30 | 4.35 | 4.21 | 0 | 6,400 | -0.0 |
| 14/08/2026 |
4.24
|
595,100 | 4.30 | 4.32 | 4.24 | 0 | 27,000 | -0.1 |
| 13/08/2026 |
4.31
|
638,100 | 4.30 | 4.38 | 4.29 | 600 | 13,600 | -0.1 |
| 12/08/2026 |
4.31
|
689,200 | 4.37 | 4.40 | 4.30 | 7,400 | 6,500 | 0.0 |
| 11/08/2026 |
4.37
|
1,006,900 | 4.36 | 4.46 | 4.35 | 32,100 | 0 | 0.1 |
| 10/08/2026 |
4.36
|
524,000 | 4.38 | 4.38 | 4.31 | 10,800 | 1,800 | 0.0 |
| 07/08/2026 |
4.29
|
415,700 | 4.30 | 4.31 | 4.21 | 2,100 | 300 | 0.0 |
| 06/08/2026 |
4.26
|
1,490,100 | 4.40 | 4.40 | 4.26 | 2,300 | 11,300 | -0.0 |
| 05/08/2026 |
4.38
|
1,577,100 | 4.45 | 4.46 | 4.35 | 5,000 | 0 | 0.0 |
| 04/08/2026 |
4.40
|
1,963,600 | 4.37 | 4.47 | 4.33 | 27,400 | 600 | 0.1 |
| 03/08/2026 |
4.36
|
2,066,700 | 4.20 | 4.41 | 4.19 | 54,300 | 8,100 | 0.2 |
| 31/07/2026 |
4.17
|
316,200 | 4.25 | 4.25 | 4.10 | 5,500 | 2,200 | 0.0 |
| 30/07/2026 |
4.18
|
633,700 | 4.04 | 4.20 | 4 | 2,700 | 0 | 0.0 |
| 29/07/2026 |
4.04
|
386,900 | 4 | 4.07 | 3.97 | 7,800 | 900 | 0.0 |
| 28/07/2026 |
4
|
684,000 | 4 | 4.07 | 3.94 | 2,200 | 22,000 | -0.1 |
| 27/07/2026 |
4.04
|
423,900 | 4.10 | 4.13 | 3.95 | 0 | 14,600 | -0.1 |
| 24/07/2026 |
4.10
|
550,200 | 3.91 | 4.10 | 3.91 | 900 | 13,600 | -0.1 |
| 23/07/2026 |
4.08
|
869,200 | 4.09 | 4.09 | 3.95 | 9,900 | 23,500 | -0.1 |
| 22/07/2026 |
4.09
|
766,300 | 4.14 | 4.15 | 3.98 | 13,200 | 21,800 | -0.0 |
| 21/07/2026 |
4.05
|
762,000 | 4.14 | 4.14 | 4.05 | 7,600 | 1,300 | 0.0 |
| 20/07/2026 |
4.15
|
1,143,700 | 4.33 | 4.33 | 4.03 | 28,500 | 5,300 | 0.1 |
| 17/07/2026 |
4.33
|
462,300 | 4.34 | 4.37 | 4.25 | 1,600 | 100 | 0.0 |
| 16/07/2026 |
4.34
|
460,100 | 4.37 | 4.37 | 4.20 | 8,000 | 0 | 0.0 |
| 15/07/2026 |
4.34
|
667,700 | 4.36 | 4.38 | 4.24 | 15,500 | 9,800 | 0.0 |
| 14/07/2026 |
4.30
|
893,000 | 4.34 | 4.35 | 4.22 | 100 | 20,400 | -0.1 |
| 13/07/2026 |
4.30
|
875,800 | 4.46 | 4.46 | 4.28 | 100 | 13,900 | -0.1 |
| 10/07/2026 |
4.48
|
766,200 | 4.49 | 4.49 | 4.36 | 2,900 | 2,200 | 0.0 |
| 09/07/2026 |
4.44
|
805,800 | 4.41 | 4.52 | 4.40 | 43,300 | 1,400 | 0.2 |
| 08/07/2026 |
4.44
|
920,100 | 4.55 | 4.59 | 4.31 | 13,900 | 21,800 | -0.0 |
| 07/07/2026 |
4.55
|
783,400 | 4.72 | 4.72 | 4.50 | 2,200 | 21,500 | -0.1 |
| 06/07/2026 |
4.50
|
3,423,300 | 4.50 | 4.50 | 4.49 | 3,200 | 3,200 | 0.0 |
| 03/07/2026 |
4.21
|
228,500 | 4.27 | 4.29 | 4.20 | 21,800 | 400 | 0.1 |
| 02/07/2026 |
4.27
|
483,400 | 4.23 | 4.29 | 4.12 | 14,300 | 40,800 | -0.1 |
| 01/07/2026 |
4.23
|
303,500 | 4.20 | 4.27 | 4.19 | 9,500 | 0 | 0.0 |
| 30/06/2026 |
4.19
|
219,800 | 4.20 | 4.25 | 4.18 | 400 | 20,000 | -0.1 |
| 29/06/2026 |
4.19
|
247,500 | 4.21 | 4.21 | 4.17 | 800 | 0 | 0.0 |
| 26/06/2026 |
4.21
|
217,900 | 4.20 | 4.23 | 4.17 | 0 | 20,000 | -0.1 |
| 25/06/2026 |
4.21
|
156,500 | 4.23 | 4.25 | 4.20 | 0 | 0 | 0 |
| 24/06/2026 |
4.24
|
331,900 | 4.28 | 4.28 | 4.20 | 0 | 100 | -0.0 |
| 23/06/2026 |
4.24
|
264,700 | 4.30 | 4.31 | 4.24 | 0 | 0 | 0 |
| 22/06/2026 |
4.30
|
297,400 | 4.30 | 4.35 | 4.26 | 0 | 7,300 | -0.0 |
| 19/06/2026 |
4.30
|
121,700 | 4.31 | 4.34 | 4.30 | 100 | 0 | 0.0 |
| 18/06/2026 |
4.33
|
343,600 | 4.31 | 4.35 | 4.29 | 0 | 36,900 | -0.2 |
| 17/06/2026 |
4.33
|
198,000 | 4.35 | 4.36 | 4.32 | 0 | 0 | 0 |
| 16/06/2026 |
4.35
|
160,800 | 4.33 | 4.35 | 4.31 | 0 | 0 | 0 |
| 15/06/2026 |
4.35
|
374,100 | 4.35 | 4.36 | 4.30 | 1,700 | 0 | 0.0 |
| 12/06/2026 |
4.35
|
262,600 | 4.33 | 4.37 | 4.33 | 200 | 0 | 0.0 |
| 11/06/2026 |
4.35
|
117,500 | 4.37 | 4.38 | 4.35 | 0 | 0 | 0 |
| 10/06/2026 |
4.37
|
281,700 | 4.29 | 4.38 | 4.29 | 3,800 | 1,800 | 0.0 |
| 09/06/2026 |
4.29
|
518,700 | 4.28 | 4.32 | 4.27 | 13,700 | 300 | 0.1 |
| 08/06/2026 |
4.28
|
254,100 | 4.34 | 4.35 | 4.28 | 0 | 6,700 | -0.0 |
| 05/06/2026 |
4.35
|
143,600 | 4.45 | 4.45 | 4.34 | 0 | 3,200 | -0.0 |
| 04/06/2026 |
4.35
|
188,400 | 4.40 | 4.43 | 4.35 | 0 | 2,300 | -0.0 |
| 03/06/2026 |
4.40
|
253,600 | 4.38 | 4.42 | 4.36 | 31,200 | 0 | 0.1 |
| 02/06/2026 |
4.38
|
339,600 | 4.50 | 4.53 | 4.38 | 4,800 | 1,800 | 0.0 |
| 01/06/2026 |
4.49
|
353,200 | 4.40 | 4.53 | 4.40 | 4,200 | 700 | 0.0 |
| 29/05/2026 |
4.40
|
108,400 | 4.39 | 4.40 | 4.37 | 0 | 13,900 | -0.1 |
| 28/05/2026 |
4.39
|
552,600 | 4.40 | 4.50 | 4.39 | 1,800 | 28,100 | -0.1 |
| 27/05/2026 |
4.40
|
186,100 | 4.39 | 4.40 | 4.36 | 700 | 2,600 | -0.0 |
| 26/05/2026 |
4.36
|
536,100 | 4.37 | 4.38 | 4.33 | 13,800 | 10,200 | 0.0 |
| 25/05/2026 |
4.37
|
86,600 | 4.39 | 4.39 | 4.37 | 0 | 8,400 | -0.0 |
| 22/05/2026 |
4.39
|
133,300 | 4.47 | 4.47 | 4.36 | 0 | 400 | -0.0 |
| 21/05/2026 |
4.39
|
100,800 | 4.39 | 4.41 | 4.36 | 4,000 | 0 | 0.0 |
| 20/05/2026 |
4.39
|
735,300 | 4.45 | 4.46 | 4.30 | 45,800 | 10,200 | 0.2 |
| 19/05/2026 |
4.43
|
508,600 | 4.45 | 4.48 | 4.43 | 0 | 8,900 | -0.0 |
| 18/05/2026 |
4.45
|
574,600 | 4.51 | 4.52 | 4.45 | 0 | 4,400 | -0.0 |
| 15/05/2026 |
4.51
|
443,100 | 4.52 | 4.55 | 4.48 | 12,100 | 0 | 0.1 |
| 14/05/2026 |
4.52
|
279,600 | 4.61 | 4.61 | 4.52 | 8,500 | 0 | 0.0 |
| 13/05/2026 |
4.55
|
367,300 | 4.59 | 4.63 | 4.54 | 0 | 700 | -0.0 |
| 12/05/2026 |
4.62
|
194,300 | 4.60 | 4.63 | 4.59 | 0 | 700 | -0.0 |
| 11/05/2026 |
4.59
|
413,400 | 4.65 | 4.68 | 4.53 | 2,900 | 1,800 | 0.0 |
| 08/05/2026 |
4.62
|
591,900 | 4.75 | 4.75 | 4.62 | 700 | 19,900 | -0.1 |
| 07/05/2026 |
4.75
|
448,900 | 4.80 | 4.85 | 4.74 | 0 | 30,400 | -0.1 |
| 06/05/2026 |
4.80
|
281,200 | 4.80 | 4.82 | 4.78 | 0 | 5,500 | -0.0 |
| 05/05/2026 |
4.80
|
171,900 | 4.90 | 4.90 | 4.79 | 6,800 | 0 | 0.0 |
| 04/05/2026 |
4.89
|
426,700 | 4.88 | 4.92 | 4.85 | 0 | 1,700 | -0.0 |