| 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) |
-0.22 | -4.44% | 4,216,700 | -43,000 | 0 |
4.65
5.03
4.65
|
|
2 tháng
(2026-07-13) |
-0.22 | -4.44% | 10,025,800 | -9,900 | 0 |
4.45
5.04
4.65
|
|
3 tháng
(2026-06-15) |
-0.50 | -9.56% | 26,049,200 | -12,310 | 0 |
4.45
5.77
4.65
|
|
6 tháng
(2026-03-16) |
-1.90 | -28.66% | 74,456,700 | 30,790 | 0.9 |
4.24
6.67
4.65
|
|
12 tháng
(2025-09-16) |
-6.97 | -59.57% | 115,958,200 | -1,665,010 | -17.9 |
4.24
12
4.65
|
|
24 tháng
(2024-09-23) |
-5.07 | -51.73% | 286,070,900 | 38,301,209 | 408.8 |
4.24
13
4.65
|
|
36 tháng
(2023-09-27) |
-5.09 | -51.83% | 386,261,900 | 36,797,509 | 392.4 |
4.24
15.75
4.65
|
|
60 tháng
(2021-10-07) |
-7.29 | -60.63% | 1,440,493,400 | 37,925,542 | 404.7 |
2.52
20.70
4.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.65
|
110,200 | 4.70 | 4.75 | 4.65 | 0 | 600 | 0 |
| 10/09/2026 |
4.73
|
266,100 | 4.73 | 4.78 | 4.60 | 8,900 | 2,000 | 0 |
| 09/09/2026 |
4.73
|
147,500 | 4.86 | 4.86 | 4.73 | 1,300 | 2,200 | 0 |
| 08/09/2026 |
4.82
|
119,000 | 4.83 | 4.92 | 4.82 | 0 | 500 | 0 |
| 07/09/2026 |
4.83
|
201,500 | 4.86 | 4.92 | 4.78 | 0 | 1,800 | 0 |
| 04/09/2026 |
4.86
|
162,300 | 4.94 | 4.96 | 4.84 | 2,200 | 17,500 | 0 |
| 03/09/2026 |
4.94
|
81,200 | 4.96 | 4.98 | 4.90 | 0 | 11,700 | 0 |
| 28/08/2026 |
4.94
|
267,500 | 4.99 | 5 | 4.85 | 2,300 | 10,900 | 0 |
| 27/08/2026 |
4.99
|
138,300 | 5.04 | 5.05 | 4.93 | 3,000 | 5,200 | 0 |
| 26/08/2026 |
5.03
|
573,000 | 4.95 | 5.15 | 4.84 | 31,800 | 19,700 | 0 |
| 25/08/2026 |
4.87
|
200,200 | 4.85 | 4.97 | 4.81 | 10,200 | 7,500 | 0 |
| 24/08/2026 |
4.87
|
161,100 | 4.95 | 4.95 | 4.81 | 5,300 | 14,500 | 0 |
| 21/08/2026 |
4.89
|
264,900 | 4.76 | 4.94 | 4.75 | 8,800 | 1,700 | 0 |
| 20/08/2026 |
4.71
|
133,000 | 4.70 | 4.83 | 4.70 | 1,500 | 300 | 0 |
| 19/08/2026 |
4.71
|
158,700 | 4.71 | 4.76 | 4.60 | 3,200 | 12,000 | 0 |
| 18/08/2026 |
4.71
|
218,400 | 4.70 | 4.80 | 4.65 | 15,000 | 13,200 | 0 |
| 17/08/2026 |
4.68
|
357,200 | 4.81 | 4.84 | 4.65 | 26,400 | 27,500 | 0 |
| 14/08/2026 |
4.81
|
274,100 | 4.84 | 4.88 | 4.73 | 3,300 | 8,900 | 0 |
| 13/08/2026 |
4.85
|
264,400 | 4.95 | 5.01 | 4.85 | 800 | 9,600 | 0 |
| 12/08/2026 |
4.95
|
228,300 | 5 | 5.04 | 4.88 | 6,400 | 6,700 | 0 |
| 11/08/2026 |
4.95
|
305,400 | 5.06 | 5.10 | 4.95 | 8,800 | 0 | 0 |
| 10/08/2026 |
5.04
|
338,600 | 5 | 5.10 | 4.95 | 5,400 | 10,300 | 0 |
| 07/08/2026 |
4.95
|
564,500 | 4.78 | 4.95 | 4.75 | 25,700 | 3,500 | 0 |
| 06/08/2026 |
4.78
|
220,200 | 4.80 | 4.80 | 4.73 | 15,800 | 6,600 | 0 |
| 05/08/2026 |
4.78
|
358,300 | 4.72 | 4.86 | 4.71 | 9,000 | 8,300 | 0 |
| 04/08/2026 |
4.70
|
169,600 | 4.80 | 4.80 | 4.66 | 3,500 | 6,500 | 0 |
| 03/08/2026 |
4.69
|
164,300 | 4.58 | 4.72 | 4.58 | 12,000 | 0 | 0 |
| 31/07/2026 |
4.57
|
263,300 | 4.67 | 4.75 | 4.56 | 1,000 | 23,500 | 0 |
| 30/07/2026 |
4.66
|
323,800 | 4.57 | 4.85 | 4.57 | 19,700 | 9,400 | 0 |
| 29/07/2026 |
4.57
|
156,900 | 4.64 | 4.68 | 4.57 | 0 | 2,800 | 0 |
| 28/07/2026 |
4.58
|
224,700 | 4.62 | 4.79 | 4.56 | 20,300 | 2,600 | 0 |
| 27/07/2026 |
4.62
|
120,800 | 4.77 | 4.77 | 4.51 | 0 | 4,400 | 0 |
| 24/07/2026 |
4.63
|
309,500 | 4.75 | 4.80 | 4.61 | 0 | 15,100 | 0 |
| 23/07/2026 |
4.61
|
177,900 | 4.45 | 4.67 | 4.42 | 18,500 | 2,700 | 0 |
| 22/07/2026 |
4.45
|
267,900 | 4.61 | 4.70 | 4.45 | 2,600 | 17,400 | 0 |
| 21/07/2026 |
4.64
|
183,900 | 4.63 | 4.72 | 4.57 | 0 | 1,000 | 0 |
| 20/07/2026 |
4.62
|
337,600 | 4.89 | 4.98 | 4.60 | 600 | 5,100 | 0 |
| 17/07/2026 |
4.91
|
140,300 | 5.01 | 5.03 | 4.91 | 100 | 5,600 | 0 |
| 16/07/2026 |
4.98
|
421,800 | 4.89 | 4.98 | 4.70 | 34,900 | 3,700 | 0 |
| 15/07/2026 |
4.90
|
280,300 | 5.04 | 5.08 | 4.89 | 4,900 | 13,800 | 0 |
| 14/07/2026 |
5.04
|
190,800 | 4.95 | 5.04 | 4.87 | 6,000 | 0 | 0 |
| 13/07/2026 |
4.95
|
288,700 | 4.94 | 5.08 | 4.82 | 4,200 | 17,600 | 0 |
| 10/07/2026 |
4.96
|
598,700 | 5.11 | 5.15 | 4.95 | 3,300 | 13,800 | 0 |
| 09/07/2026 |
5.10
|
370,200 | 5.22 | 5.22 | 5.10 | 3,400 | 500 | 0 |
| 08/07/2026 |
5.22
|
556,600 | 5.29 | 5.35 | 5.19 | 7,400 | 18,800 | 0 |
| 07/07/2026 |
5.29
|
628,600 | 5.05 | 5.40 | 5.03 | 25,700 | 0 | 0 |
| 06/07/2026 |
5.13
|
539,100 | 5.26 | 5.26 | 5.05 | 2,700 | 11,600 | 0 |
| 03/07/2026 |
5.14
|
913,300 | 5.28 | 5.28 | 4.99 | 22,200 | 3,800 | 0 |
| 02/07/2026 |
5.20
|
665,700 | 5.35 | 5.35 | 5.11 | 100 | 14,000 | 0 |
| 01/07/2026 |
5.07
|
276,100 | 4.70 | 5.07 | 4.70 | 12,700 | 7,500 | 0 |
| 30/06/2026 |
4.74
|
327,900 | 4.70 | 4.86 | 4.70 | 3,890 | 15,600 | 0 |
| 29/06/2026 |
4.75
|
638,600 | 5.05 | 5.05 | 4.68 | 14,000 | 8,100 | 0 |
| 26/06/2026 |
5.03
|
461,000 | 5.10 | 5.15 | 4.98 | 7,500 | 12,100 | 0 |
| 25/06/2026 |
5.10
|
450,800 | 5.02 | 5.20 | 5.02 | 9,600 | 10,600 | 0 |
| 24/06/2026 |
4.98
|
614,000 | 5.05 | 5.14 | 4.92 | 14,100 | 0 | 0 |
| 23/06/2026 |
5.10
|
620,200 | 5.11 | 5.34 | 5 | 12,100 | 24,200 | 0 |
| 22/06/2026 |
5.17
|
975,300 | 5.34 | 5.34 | 5.02 | 10,400 | 6,200 | 0 |
| 19/06/2026 |
5.29
|
525,100 | 5.55 | 5.55 | 5.29 | 200 | 0 | 0 |
| 18/06/2026 |
5.40
|
991,000 | 5.71 | 5.75 | 5.39 | 24,000 | 33,900 | 0 |
| 17/06/2026 |
5.77
|
1,809,500 | 5.59 | 5.95 | 5.59 | 6,500 | 0 | 0 |
| 16/06/2026 |
5.59
|
1,923,100 | 5.24 | 5.59 | 5.18 | 0 | 0 | 0 |
| 15/06/2026 |
5.23
|
2,138,600 | 5.49 | 5.49 | 5.03 | 33,900 | 35,400 | 0 |
| 12/06/2026 |
5.17
|
381,700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 11/06/2026 |
4.84
|
270,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 10/06/2026 |
4.53
|
186,300 | 4.24 | 4.53 | 4.24 | 30,900 | 0 | 0 |
| 09/06/2026 |
4.24
|
118,800 | 4.25 | 4.29 | 4.11 | 0 | 0 | 0 |
| 08/06/2026 |
4.25
|
296,400 | 4.39 | 4.39 | 4.25 | 3,300 | 11,800 | 0 |
| 05/06/2026 |
4.39
|
243,700 | 4.46 | 4.49 | 4.38 | 0 | 8,700 | 0 |
| 04/06/2026 |
4.46
|
173,000 | 4.51 | 4.51 | 4.45 | 0 | 500 | 0 |
| 03/06/2026 |
4.51
|
87,400 | 4.50 | 4.54 | 4.43 | 13,000 | 5,000 | 0 |
| 02/06/2026 |
4.50
|
105,000 | 4.56 | 4.59 | 4.48 | 0 | 0 | 0 |
| 01/06/2026 |
4.56
|
300,500 | 4.40 | 4.61 | 4.40 | 10,200 | 2,200 | 0 |
| 29/05/2026 |
4.48
|
302,500 | 4.55 | 4.59 | 4.47 | 10,000 | 9,700 | 0 |
| 28/05/2026 |
4.60
|
134,700 | 4.60 | 4.66 | 4.59 | 0 | 36,800 | 0 |
| 27/05/2026 |
4.62
|
189,300 | 4.65 | 4.65 | 4.60 | 0 | 2,800 | 0 |
| 26/05/2026 |
4.65
|
140,600 | 4.65 | 4.67 | 4.61 | 0 | 3,000 | 0 |
| 25/05/2026 |
4.64
|
220,200 | 4.75 | 4.75 | 4.64 | 2,800 | 4,200 | 0 |
| 22/05/2026 |
4.71
|
273,800 | 4.71 | 4.75 | 4.63 | 6,400 | 12,100 | 0 |
| 21/05/2026 |
4.72
|
208,900 | 4.80 | 4.80 | 4.69 | 800 | 0 | 0 |
| 20/05/2026 |
4.78
|
337,400 | 4.85 | 4.91 | 4.70 | 7,100 | 7,600 | 0 |
| 19/05/2026 |
4.87
|
241,500 | 4.80 | 4.92 | 4.80 | 37,900 | 3,300 | 0 |
| 18/05/2026 |
4.78
|
327,600 | 4.81 | 4.81 | 4.74 | 0 | 58,300 | 0 |
| 15/05/2026 |
4.81
|
297,000 | 4.84 | 4.86 | 4.79 | 3,400 | 5,400 | 0 |
| 14/05/2026 |
4.84
|
205,700 | 4.85 | 4.86 | 4.80 | 17,700 | 8,600 | 0 |
| 13/05/2026 |
4.84
|
235,300 | 4.86 | 4.88 | 4.80 | 0 | 30,900 | 0 |
| 12/05/2026 |
4.86
|
250,100 | 4.85 | 4.92 | 4.81 | 0 | 11,700 | 0 |
| 11/05/2026 |
4.86
|
167,600 | 4.88 | 4.88 | 4.82 | 0 | 18,400 | 0 |
| 08/05/2026 |
4.87
|
211,400 | 4.94 | 4.95 | 4.87 | 0 | 11,300 | 0 |
| 07/05/2026 |
4.94
|
387,700 | 4.98 | 4.99 | 4.94 | 49,500 | 0 | 0 |
| 06/05/2026 |
4.95
|
292,700 | 4.93 | 4.98 | 4.81 | 32,200 | 9,400 | 0 |
| 05/05/2026 |
4.92
|
277,800 | 4.97 | 5.02 | 4.90 | 4,400 | 8,000 | 0 |
| 04/05/2026 |
4.97
|
352,100 | 4.88 | 5.04 | 4.88 | 11,600 | 900 | 0 |
| 29/04/2026 |
4.89
|
224,800 | 4.80 | 4.99 | 4.78 | 4,700 | 9,700 | 0 |
| 28/04/2026 |
4.79
|
721,200 | 5 | 5 | 4.79 | 200 | 42,200 | 0 |
| 24/04/2026 |
4.98
|
398,400 | 5.05 | 5.05 | 4.96 | 0 | 34,800 | 0 |
| 23/04/2026 |
5.04
|
486,500 | 5.10 | 5.10 | 5.02 | 0 | 35,100 | 0 |
| 22/04/2026 |
5.07
|
261,000 | 5.10 | 5.13 | 5.07 | 0 | 28,100 | 0 |
| 21/04/2026 |
5.10
|
250,700 | 5.13 | 5.20 | 5.10 | 0 | 12,100 | 0 |
| 20/04/2026 |
5.13
|
261,300 | 5.16 | 5.16 | 5.11 | 10,700 | 100 | 0 |
| 17/04/2026 |
5.16
|
416,600 | 5.15 | 5.17 | 5.09 | 18,300 | 3,700 | 0 |