| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.25 | 6.11% | 1,307,100 | -29,200 | 0 |
3.83
4.38
4.34
|
|
2 tháng
(2026-06-04) |
0.12 | 2.84% | 2,182,600 | -40,300 | 0 |
3.83
4.38
4.34
|
|
3 tháng
(2026-05-05) |
-0.06 | -1.36% | 3,499,500 | -33,000 | 0 |
3.83
4.50
4.34
|
|
6 tháng
(2026-02-04) |
-1.17 | -21.23% | 7,366,700 | -59,300 | -0.1 |
3.83
5.63
4.34
|
|
12 tháng
(2025-08-08) |
-0.95 | -17.96% | 30,278,000 | -81,800 | -0.2 |
3.83
8.33
4.34
|
|
24 tháng
(2024-08-13) |
-0.46 | -9.58% | 40,466,800 | -4,212 | -0.2 |
3.82
8.33
4.34
|
|
36 tháng
(2023-08-21) |
-0.48 | -9.96% | 62,520,700 | -109,512 | -0.7 |
3.75
8.33
4.34
|
|
60 tháng
(2021-08-30) |
-6.40 | -59.60% | 289,918,700 | -958,062 | -4.9 |
3.44
18.60
4.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
4.16
|
90,900 | 4.16 | 4.18 | 4.16 | 1,300 | 0 | 0 |
| 03/08/2026 |
4.34
|
61,700 | 4.34 | 4.34 | 4.20 | 6,400 | 11,000 | 0 |
| 31/07/2026 |
4.34
|
29,400 | 4.40 | 4.40 | 4.28 | 2,000 | 7,000 | 0 |
| 30/07/2026 |
4.24
|
63,800 | 4.30 | 4.30 | 4.10 | 1,100 | 18,000 | 0 |
| 29/07/2026 |
4.18
|
25,000 | 4.18 | 4.18 | 4.12 | 0 | 4,000 | 0 |
| 28/07/2026 |
4.18
|
16,800 | 4.10 | 4.20 | 4.08 | 0 | 2,000 | 0 |
| 27/07/2026 |
4.18
|
99,400 | 4.10 | 4.20 | 3.82 | 0 | 5,000 | 0 |
| 24/07/2026 |
4.10
|
45,900 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 |
| 23/07/2026 |
3.94
|
26,000 | 4 | 4 | 3.80 | 3,200 | 0 | 0 |
| 22/07/2026 |
3.85
|
71,600 | 4 | 4 | 3.83 | 0 | 1,200 | 0 |
| 21/07/2026 |
4.03
|
26,200 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.20
|
104,800 | 4.38 | 4.38 | 4.08 | 500 | 0 | 0 |
| 17/07/2026 |
4.38
|
162,200 | 4.40 | 4.60 | 4.10 | 4,000 | 9,000 | 0 |
| 16/07/2026 |
4.37
|
179,100 | 4.15 | 4.37 | 4.15 | 5,400 | 700 | 0 |
| 15/07/2026 |
4.09
|
165,800 | 4 | 4.09 | 4 | 1,300 | 1,400 | 0 |
| 14/07/2026 |
3.83
|
36,000 | 4.10 | 4.12 | 3.83 | 0 | 1,000 | 0 |
| 13/07/2026 |
4.10
|
13,200 | 4.04 | 4.20 | 4.03 | 0 | 0 | 0 |
| 10/07/2026 |
4.10
|
10,700 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| 09/07/2026 |
4.09
|
33,500 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 |
| 08/07/2026 |
4.09
|
46,300 | 3.96 | 4.10 | 3.94 | 1,200 | 0 | 0 |
| 07/07/2026 |
4.08
|
140,900 | 4.09 | 4.11 | 3.81 | 0 | 100 | 0 |
| 06/07/2026 |
4.09
|
10,500 | 4.13 | 4.26 | 4.05 | 1,500 | 0 | 0 |
| 03/07/2026 |
4.27
|
207,200 | 4.10 | 4.27 | 3.85 | 0 | 1,000 | 0 |
| 02/07/2026 |
4.13
|
5,800 | 4.13 | 4.14 | 4.13 | 0 | 0 | 0 |
| 01/07/2026 |
4.13
|
15,900 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 |
| 30/06/2026 |
4.12
|
58,700 | 4.05 | 4.19 | 4.05 | 1,000 | 0 | 0 |
| 29/06/2026 |
4.06
|
51,600 | 4.09 | 4.09 | 4 | 600 | 0 | 0 |
| 26/06/2026 |
4
|
15,400 | 4 | 4.08 | 4 | 0 | 0 | 0 |
| 25/06/2026 |
4.05
|
62,000 | 4.17 | 4.17 | 4 | 0 | 10,000 | 0 |
| 24/06/2026 |
4.17
|
32,300 | 4.01 | 4.18 | 4.01 | 0 | 200 | 0 |
| 23/06/2026 |
4.01
|
108,200 | 4.06 | 4.17 | 3.87 | 0 | 1,500 | 0 |
| 22/06/2026 |
4.16
|
31,000 | 4.10 | 4.17 | 4.02 | 0 | 0 | 0 |
| 19/06/2026 |
4.10
|
22,400 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
| 18/06/2026 |
4.19
|
4,300 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
| 17/06/2026 |
4.19
|
20,300 | 4.11 | 4.21 | 3.96 | 0 | 0 | 0 |
| 16/06/2026 |
4.24
|
1,100 | 4.15 | 4.24 | 4.13 | 0 | 0 | 0 |
| 15/06/2026 |
4.25
|
2,500 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
| 12/06/2026 |
4.26
|
37,400 | 4.17 | 4.26 | 4.11 | 0 | 0 | 0 |
| 11/06/2026 |
4.18
|
9,600 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 |
| 10/06/2026 |
4.19
|
88,700 | 4.18 | 4.19 | 4.06 | 0 | 0 | 0 |
| 09/06/2026 |
4.18
|
13,300 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
| 08/06/2026 |
4.21
|
11,400 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 |
| 05/06/2026 |
4.22
|
63,000 | 4.16 | 4.23 | 4.15 | 0 | 0 | 0 |
| 04/06/2026 |
4.22
|
13,400 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 |
| 03/06/2026 |
4.23
|
125,400 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| 02/06/2026 |
4.21
|
81,100 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 01/06/2026 |
4.21
|
13,400 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
| 29/05/2026 |
4.16
|
25,300 | 4.18 | 4.25 | 4.10 | 0 | 0 | 0 |
| 28/05/2026 |
4.21
|
2,900 | 4.26 | 4.26 | 4.20 | 0 | 300 | 0 |
| 27/05/2026 |
4.26
|
20,900 | 4.25 | 4.26 | 4.23 | 0 | 1,700 | 0 |
| 26/05/2026 |
4.25
|
12,400 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 25/05/2026 |
4.18
|
13,400 | 4.29 | 4.29 | 4.10 | 1,700 | 700 | 0 |
| 22/05/2026 |
4.11
|
29,200 | 4.15 | 4.50 | 4.01 | 0 | 0 | 0 |
| 21/05/2026 |
4.22
|
53,300 | 4.20 | 4.22 | 4.02 | 5,400 | 0 | 0 |
| 20/05/2026 |
4.20
|
38,400 | 4.29 | 4.29 | 4.20 | 5,500 | 0 | 0 |
| 19/05/2026 |
4.30
|
25,600 | 4.21 | 4.33 | 4.20 | 0 | 1,900 | 0 |
| 18/05/2026 |
4.20
|
47,500 | 4.26 | 4.32 | 4.16 | 1,600 | 5,200 | 0 |
| 15/05/2026 |
4.30
|
15,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.30
|
40,600 | 4.22 | 4.31 | 4.22 | 3,400 | 0 | 0 |
| 13/05/2026 |
4.31
|
57,500 | 4.20 | 4.32 | 4.19 | 0 | 0 | 0 |
| 12/05/2026 |
4.30
|
31,100 | 4.26 | 4.35 | 4.26 | 0 | 1,100 | 0 |
| 11/05/2026 |
4.30
|
152,200 | 4.40 | 4.47 | 4.28 | 3,600 | 0 | 0 |
| 08/05/2026 |
4.40
|
31,700 | 4.40 | 4.57 | 4.26 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
229,800 | 4.50 | 4.56 | 4.19 | 1,000 | 4,000 | 0 |
| 06/05/2026 |
4.50
|
60,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.40
|
209,200 | 4.58 | 4.60 | 4.26 | 0 | 0 | 0 |
| 04/05/2026 |
4.58
|
65,200 | 4.59 | 4.64 | 4.53 | 0 | 0 | 0 |
| 29/04/2026 |
4.58
|
41,100 | 4.60 | 4.60 | 4.50 | 0 | 400 | 0 |
| 28/04/2026 |
4.45
|
229,600 | 4.76 | 4.76 | 4.43 | 900 | 0 | 0 |
| 24/04/2026 |
4.76
|
63,700 | 5 | 5 | 4.72 | 300 | 0 | 0 |
| 23/04/2026 |
5
|
36,700 | 5.10 | 5.10 | 4.90 | 0 | 200 | 0 |
| 22/04/2026 |
5
|
369,000 | 4.58 | 5 | 4.55 | 0 | 0 | 0 |
| 21/04/2026 |
4.89
|
18,100 | 4.83 | 4.92 | 4.65 | 0 | 0 | 0 |
| 20/04/2026 |
4.83
|
143,500 | 4.53 | 4.84 | 4.53 | 3,900 | 300 | 0 |
| 17/04/2026 |
4.53
|
46,100 | 4.59 | 4.66 | 4.52 | 0 | 300 | 0 |
| 16/04/2026 |
4.52
|
144,700 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
| 15/04/2026 |
4.70
|
107,500 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
| 14/04/2026 |
4.76
|
260,500 | 4.78 | 4.94 | 4.45 | 0 | 2,700 | 0 |
| 13/04/2026 |
4.78
|
92,600 | 4.68 | 4.90 | 4.68 | 500 | 900 | 0 |
| 10/04/2026 |
4.90
|
140,700 | 5.01 | 5.01 | 4.47 | 0 | 4,800 | 0 |
| 09/04/2026 |
4.80
|
113,000 | 5.18 | 5.30 | 4.78 | 900 | 100 | 0 |
| 08/04/2026 |
5.13
|
42,900 | 5.30 | 5.33 | 5.13 | 500 | 1,100 | 0 |
| 07/04/2026 |
5.30
|
11,800 | 5.05 | 5.30 | 5.05 | 100 | 0 | 0 |
| 06/04/2026 |
5.24
|
3,700 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 03/04/2026 |
5.24
|
8,600 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 02/04/2026 |
5.24
|
11,800 | 5.22 | 5.29 | 5.22 | 0 | 0 | 0 |
| 01/04/2026 |
5.21
|
34,200 | 5.27 | 5.27 | 5.21 | 0 | 1,500 | 0 |
| 31/03/2026 |
5.27
|
2,500 | 5.29 | 5.29 | 5.20 | 0 | 1,100 | 0 |
| 30/03/2026 |
5.25
|
25,600 | 5.20 | 5.25 | 5.02 | 1,500 | 0 | 0 |
| 27/03/2026 |
5.20
|
137,700 | 5.18 | 5.20 | 5.15 | 2,200 | 2,200 | 0 |
| 26/03/2026 |
5.18
|
22,100 | 5.20 | 5.20 | 5.15 | 0 | 1,100 | 0 |
| 25/03/2026 |
5.16
|
70,100 | 5.15 | 5.36 | 5.13 | 1,700 | 500 | 0 |
| 24/03/2026 |
5.15
|
20,600 | 5.30 | 5.48 | 5.04 | 0 | 1,400 | 0 |
| 23/03/2026 |
5.19
|
25,100 | 5.34 | 5.34 | 5.01 | 4,200 | 3,800 | 0 |
| 20/03/2026 |
5.29
|
35,300 | 5.18 | 5.29 | 5.11 | 0 | 0 | 0 |
| 19/03/2026 |
5.18
|
12,100 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
| 18/03/2026 |
5.41
|
37,700 | 5.31 | 5.41 | 5.20 | 0 | 0 | 0 |
| 17/03/2026 |
5.45
|
22,800 | 5.50 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 16/03/2026 |
5.50
|
40,000 | 5.30 | 5.50 | 5.28 | 400 | 300 | 0.0 |
| 13/03/2026 |
5.28
|
85,200 | 5.20 | 5.35 | 4.91 | 400 | 300 | 0.0 |
| 12/03/2026 |
5.27
|
21,800 | 5.30 | 5.31 | 5.20 | 0 | 0 | 0 |