| 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) |
-0.70 | -13.46% | 15,606,700 | -52,400 | 0 |
4.30
5.30
4.70
|
|
2 tháng
(2026-06-04) |
-0.10 | -2.17% | 29,567,400 | 206,400 | 0 |
4.30
5.30
4.70
|
|
3 tháng
(2026-05-05) |
-0.50 | -10% | 39,678,300 | 208,700 | 0 |
4.30
5.30
4.70
|
|
6 tháng
(2026-02-04) |
-1.50 | -25% | 79,395,000 | 138,334 | -0.3 |
4.30
6
4.70
|
|
12 tháng
(2025-08-08) |
-2.60 | -36.62% | 277,388,800 | 839,434 | 4.7 |
4.30
7.60
4.70
|
|
24 tháng
(2024-08-13) |
-0.80 | -15.09% | 605,097,731 | 798,538 | 4.4 |
3.50
7.60
4.70
|
|
36 tháng
(2023-08-21) |
-3.60 | -44.44% | 1,086,626,624 | 808,072 | 4.6 |
3.50
10
4.70
|
|
60 tháng
(2021-08-30) |
-11.10 | -71.15% | 2,547,635,607 | 963,025 | 6.7 |
2.80
21.10
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
4.70
|
14,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/08/2026 |
4.70
|
718,200 | 4.50 | 4.80 | 4.50 | 0 | 76,600 | 0 |
| 31/07/2026 |
4.50
|
911,800 | 4.80 | 4.80 | 4.50 | 100 | 79,400 | 0 |
| 30/07/2026 |
4.80
|
1,494,800 | 4.40 | 4.80 | 4.40 | 101,000 | 6,700 | 0 |
| 29/07/2026 |
4.40
|
175,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/07/2026 |
4.50
|
678,300 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/07/2026 |
4.30
|
438,100 | 4.50 | 4.60 | 4.30 | 0 | 100 | 0 |
| 24/07/2026 |
4.50
|
370,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2026 |
4.60
|
874,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
463,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/07/2026 |
4.60
|
456,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
446,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.70
|
485,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.60
|
677,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2026 |
4.60
|
303,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
612,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/07/2026 |
4.70
|
1,028,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 10/07/2026 |
4.80
|
509,200 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2026 |
5
|
960,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/07/2026 |
5.20
|
1,077,900 | 5.30 | 5.30 | 5 | 0 | 1,000 | 0 |
| 07/07/2026 |
5.30
|
705,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 06/07/2026 |
5.20
|
2,936,400 | 5.20 | 5.50 | 5 | 156,000 | 222,300 | 0 |
| 03/07/2026 |
5.30
|
1,572,700 | 5.20 | 5.30 | 5.10 | 100 | 0 | 0 |
| 02/07/2026 |
5.20
|
2,437,600 | 5.20 | 5.40 | 5 | 80,000 | 0 | 0 |
| 01/07/2026 |
5.20
|
2,109,400 | 4.80 | 5.20 | 4.70 | 150,000 | 0 | 0 |
| 30/06/2026 |
4.80
|
960,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/06/2026 |
4.60
|
938,000 | 4.60 | 4.70 | 4.60 | 0 | 3,000 | 0 |
| 26/06/2026 |
4.60
|
154,100 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0 |
| 25/06/2026 |
4.50
|
299,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2026 |
4.60
|
136,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/06/2026 |
4.60
|
350,400 | 4.50 | 4.70 | 4.50 | 100 | 0 | 0 |
| 22/06/2026 |
4.50
|
124,800 | 4.70 | 4.70 | 4.50 | 100 | 0 | 0 |
| 19/06/2026 |
4.70
|
284,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/06/2026 |
4.70
|
287,000 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0 |
| 17/06/2026 |
4.70
|
595,800 | 4.70 | 4.80 | 4.60 | 200 | 0 | 0 |
| 16/06/2026 |
4.80
|
588,300 | 4.70 | 4.80 | 4.60 | 100 | 0 | 0 |
| 15/06/2026 |
4.70
|
776,800 | 4.50 | 4.70 | 4.50 | 30,100 | 0 | 0 |
| 12/06/2026 |
4.50
|
382,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.50
|
187,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/06/2026 |
4.60
|
540,200 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0 |
| 09/06/2026 |
4.40
|
401,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
314,500 | 4.50 | 4.50 | 4.40 | 100 | 0 | 0 |
| 05/06/2026 |
4.50
|
361,800 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0 |
| 04/06/2026 |
4.60
|
156,800 | 4.50 | 4.60 | 4.50 | 100 | 0 | 0 |
| 03/06/2026 |
4.60
|
364,400 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0 |
| 02/06/2026 |
4.50
|
479,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.60
|
767,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.60
|
636,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2026 |
4.70
|
437,500 | 4.70 | 4.80 | 4.60 | 100 | 0 | 0 |
| 27/05/2026 |
4.80
|
547,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/05/2026 |
4.80
|
225,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/05/2026 |
4.80
|
600,700 | 4.90 | 4.90 | 4.70 | 400 | 0 | 0 |
| 22/05/2026 |
4.90
|
784,900 | 4.80 | 4.90 | 4.70 | 300 | 0 | 0 |
| 21/05/2026 |
4.80
|
185,000 | 4.80 | 4.80 | 4.70 | 600 | 0 | 0 |
| 20/05/2026 |
4.80
|
542,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2026 |
4.90
|
395,100 | 4.90 | 5 | 4.80 | 200 | 0 | 0 |
| 18/05/2026 |
4.90
|
460,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/05/2026 |
4.90
|
271,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
5
|
125,600 | 5 | 5 | 4.90 | 100 | 0 | 0 |
| 13/05/2026 |
5
|
440,700 | 5 | 5 | 4.90 | 300 | 0 | 0 |
| 12/05/2026 |
4.90
|
229,900 | 5 | 5 | 4.90 | 100 | 0 | 0 |
| 11/05/2026 |
5
|
492,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/05/2026 |
5
|
169,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.10
|
517,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2026 |
5.10
|
1,255,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2026 |
5
|
179,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/05/2026 |
5.20
|
483,400 | 5.10 | 5.20 | 5 | 200 | 66 | 0 |
| 29/04/2026 |
5.20
|
626,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.10
|
288,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2026 |
5.20
|
555,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/04/2026 |
5.20
|
938,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.30
|
308,100 | 5.20 | 5.30 | 5.20 | 100 | 0 | 0 |
| 21/04/2026 |
5.30
|
546,800 | 5.20 | 5.30 | 5.20 | 200 | 0 | 0 |
| 20/04/2026 |
5.20
|
163,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/04/2026 |
5.20
|
454,500 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0 |
| 16/04/2026 |
5.20
|
812,900 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0 |
| 15/04/2026 |
5.20
|
685,800 | 5.30 | 5.40 | 5.10 | 300 | 0 | 0 |
| 14/04/2026 |
5.30
|
180,200 | 5.20 | 5.30 | 5.20 | 100 | 0 | 0 |
| 13/04/2026 |
5.30
|
799,500 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0 |
| 10/04/2026 |
5.30
|
636,100 | 5.40 | 5.40 | 5.30 | 500 | 0 | 0 |
| 09/04/2026 |
5.30
|
302,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/04/2026 |
5.50
|
1,476,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 07/04/2026 |
5.30
|
318,800 | 5.20 | 5.30 | 5.10 | 0 | 16,500 | 0 |
| 06/04/2026 |
5.10
|
307,500 | 5.20 | 5.30 | 5.10 | 0 | 12,900 | 0 |
| 03/04/2026 |
5.20
|
704,200 | 5.40 | 5.40 | 5.10 | 200 | 700 | 0 |
| 02/04/2026 |
5.40
|
324,000 | 5.60 | 5.60 | 5.30 | 0 | 33,800 | 0 |
| 01/04/2026 |
5.50
|
1,603,500 | 5.50 | 5.60 | 5.30 | 16,500 | 20,000 | 0 |
| 31/03/2026 |
5.50
|
1,225,400 | 5.30 | 5.50 | 5.30 | 33,800 | 0 | 0 |
| 30/03/2026 |
5.40
|
418,500 | 5.40 | 5.50 | 5.30 | 20,000 | 0 | 0 |
| 27/03/2026 |
5.60
|
1,869,500 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
| 26/03/2026 |
5.30
|
878,800 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0 |
| 25/03/2026 |
5.20
|
418,600 | 5.10 | 5.20 | 5 | 100 | 0 | 0 |
| 24/03/2026 |
5.10
|
375,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/03/2026 |
5
|
544,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
5.20
|
459,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/03/2026 |
5.20
|
741,900 | 5.20 | 5.30 | 5.10 | 400 | 0 | 0.0 |
| 18/03/2026 |
5.30
|
195,100 | 5.30 | 5.30 | 5.20 | 300 | 0 | 0.0 |
| 17/03/2026 |
5.30
|
526,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/03/2026 |
5.30
|
224,000 | 5.20 | 5.30 | 5.20 | 400 | 0 | 0.0 |
| 13/03/2026 |
5.30
|
453,500 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0.0 |
| 12/03/2026 |
5.30
|
293,800 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |