| 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 | -4.59% | 575,400 | 40,900 | 0 |
4.56
4.88
4.56
|
|
2 tháng
(2026-07-13) |
-0.71 | -13.45% | 1,698,200 | 55,000 | 0 |
4.56
5.32
4.56
|
|
3 tháng
(2026-06-15) |
-1.03 | -18.39% | 2,452,500 | 142,800 | 0 |
4.56
5.74
4.56
|
|
6 tháng
(2026-03-16) |
-1.68 | -26.88% | 6,381,100 | 34,550 | -0.2 |
4.56
6.30
4.56
|
|
12 tháng
(2025-09-16) |
-2.69 | -37.05% | 22,289,100 | -71,850 | -0.8 |
4.56
7.26
4.56
|
|
24 tháng
(2024-09-23) |
-3.56 | -43.79% | 94,488,100 | 1,393,609 | 9.8 |
4.56
8.39
4.56
|
|
36 tháng
(2023-09-27) |
-5.68 | -55.41% | 278,356,300 | 4,476,639 | 33.6 |
4.56
11.60
4.56
|
|
60 tháng
(2021-10-07) |
-8.98 | -66.26% | 933,071,400 | 1,310,558 | -119.8 |
4.56
24
4.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.56
|
29,100 | 4.58 | 4.65 | 4.56 | 1,200 | 1,200 | 0 |
| 10/09/2026 |
4.57
|
38,600 | 4.65 | 4.65 | 4.57 | 400 | 1,100 | 0 |
| 09/09/2026 |
4.61
|
63,700 | 4.65 | 4.70 | 4.59 | 12,000 | 0 | 0 |
| 08/09/2026 |
4.64
|
55,700 | 4.71 | 4.71 | 4.60 | 1,500 | 1,000 | 0 |
| 07/09/2026 |
4.70
|
27,500 | 4.79 | 4.80 | 4.70 | 900 | 1,700 | 0 |
| 04/09/2026 |
4.80
|
17,600 | 4.85 | 4.85 | 4.75 | 500 | 0 | 0 |
| 03/09/2026 |
4.80
|
28,500 | 4.78 | 4.87 | 4.76 | 0 | 700 | 0 |
| 28/08/2026 |
4.79
|
12,100 | 4.79 | 4.80 | 4.75 | 0 | 0 | 0 |
| 27/08/2026 |
4.80
|
21,200 | 4.79 | 4.83 | 4.78 | 300 | 0 | 0 |
| 26/08/2026 |
4.81
|
15,800 | 4.82 | 4.82 | 4.77 | 2,600 | 0 | 0 |
| 25/08/2026 |
4.82
|
43,100 | 4.84 | 4.85 | 4.64 | 1,100 | 2,100 | 0 |
| 24/08/2026 |
4.82
|
12,300 | 4.80 | 4.87 | 4.80 | 0 | 100 | 0 |
| 21/08/2026 |
4.81
|
19,600 | 4.80 | 4.82 | 4.75 | 0 | 300 | 0 |
| 20/08/2026 |
4.80
|
26,500 | 4.80 | 4.89 | 4.76 | 0 | 1,500 | 0 |
| 19/08/2026 |
4.80
|
14,200 | 4.90 | 4.95 | 4.77 | 0 | 300 | 0 |
| 18/08/2026 |
4.84
|
33,100 | 4.89 | 4.95 | 4.84 | 23,200 | 0 | 0 |
| 17/08/2026 |
4.88
|
83,500 | 4.73 | 4.99 | 4.73 | 8,300 | 900 | 0 |
| 14/08/2026 |
4.73
|
33,900 | 4.73 | 4.75 | 4.64 | 0 | 200 | 0 |
| 13/08/2026 |
4.75
|
14,400 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 12/08/2026 |
4.79
|
14,100 | 4.74 | 4.79 | 4.73 | 0 | 0 | 0 |
| 11/08/2026 |
4.76
|
56,700 | 4.81 | 4.82 | 4.74 | 0 | 0 | 0 |
| 10/08/2026 |
4.80
|
21,800 | 4.80 | 4.80 | 4.70 | 500 | 0 | 0 |
| 07/08/2026 |
4.75
|
16,200 | 4.68 | 4.80 | 4.68 | 0 | 0 | 0 |
| 06/08/2026 |
4.73
|
11,400 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
| 05/08/2026 |
4.77
|
27,900 | 4.78 | 4.79 | 4.76 | 0 | 0 | 0 |
| 04/08/2026 |
4.76
|
38,300 | 4.80 | 4.81 | 4.62 | 0 | 0 | 0 |
| 03/08/2026 |
4.79
|
32,800 | 4.76 | 4.79 | 4.62 | 1,100 | 0 | 0 |
| 31/07/2026 |
4.67
|
99,700 | 4.61 | 4.70 | 4.60 | 24,000 | 17,000 | 0 |
| 30/07/2026 |
4.61
|
37,200 | 4.60 | 4.63 | 4.58 | 2,800 | 300 | 0 |
| 29/07/2026 |
4.62
|
25,100 | 4.60 | 4.65 | 4.60 | 3,600 | 300 | 0 |
| 28/07/2026 |
4.62
|
72,700 | 4.65 | 4.65 | 4.55 | 0 | 2,700 | 0 |
| 27/07/2026 |
4.65
|
142,000 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 24/07/2026 |
4.80
|
48,400 | 4.94 | 5.01 | 4.80 | 400 | 600 | 0 |
| 23/07/2026 |
4.96
|
67,700 | 4.97 | 5.05 | 4.89 | 3,300 | 2,100 | 0 |
| 22/07/2026 |
4.97
|
31,500 | 5.07 | 5.08 | 4.97 | 0 | 1,200 | 0 |
| 21/07/2026 |
5.07
|
111,300 | 5.11 | 5.12 | 4.99 | 2,200 | 0 | 0 |
| 20/07/2026 |
5.11
|
57,700 | 5.25 | 5.34 | 5.06 | 0 | 0 | 0 |
| 17/07/2026 |
5.30
|
16,600 | 5.25 | 5.32 | 5.20 | 0 | 600 | 0 |
| 16/07/2026 |
5.25
|
56,200 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
| 15/07/2026 |
5.27
|
21,800 | 5.32 | 5.37 | 5.21 | 0 | 0 | 0 |
| 14/07/2026 |
5.32
|
10,000 | 5.31 | 5.39 | 5.29 | 1,000 | 0 | 0 |
| 13/07/2026 |
5.28
|
119,800 | 5.41 | 5.48 | 5.28 | 0 | 0 | 0 |
| 10/07/2026 |
5.49
|
30,800 | 5.50 | 5.53 | 5.49 | 400 | 0 | 0 |
| 09/07/2026 |
5.50
|
17,000 | 5.50 | 5.55 | 5.40 | 0 | 0 | 0 |
| 08/07/2026 |
5.50
|
27,600 | 5.51 | 5.54 | 5.45 | 2,800 | 0 | 0 |
| 07/07/2026 |
5.50
|
24,400 | 5.42 | 5.57 | 5.42 | 300 | 0 | 0 |
| 06/07/2026 |
5.50
|
43,700 | 5.53 | 5.64 | 5.50 | 0 | 0 | 0 |
| 03/07/2026 |
5.60
|
10,900 | 5.68 | 5.70 | 5.56 | 0 | 800 | 0 |
| 02/07/2026 |
5.69
|
4,200 | 5.68 | 5.70 | 5.65 | 300 | 0 | 0 |
| 01/07/2026 |
5.68
|
9,100 | 5.66 | 5.69 | 5.62 | 0 | 0 | 0 |
| 30/06/2026 |
5.66
|
72,900 | 5.69 | 5.70 | 5.66 | 100 | 0 | 0 |
| 29/06/2026 |
5.66
|
28,200 | 5.61 | 5.71 | 5.61 | 0 | 2,400 | 0 |
| 26/06/2026 |
5.67
|
65,600 | 5.74 | 5.74 | 5.67 | 0 | 300 | 0 |
| 25/06/2026 |
5.74
|
87,400 | 5.75 | 5.75 | 5.63 | 1,200 | 0 | 0 |
| 24/06/2026 |
5.66
|
20,800 | 5.65 | 5.73 | 5.60 | 0 | 0 | 0 |
| 23/06/2026 |
5.68
|
150,300 | 5.57 | 5.95 | 5.53 | 69,300 | 0 | 0 |
| 22/06/2026 |
5.57
|
26,000 | 5.60 | 5.60 | 5.51 | 10,200 | 0 | 0 |
| 19/06/2026 |
5.55
|
5,500 | 5.54 | 5.60 | 5.53 | 0 | 0 | 0 |
| 18/06/2026 |
5.61
|
29,500 | 5.61 | 5.63 | 5.55 | 0 | 0 | 0 |
| 17/06/2026 |
5.61
|
29,200 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 16/06/2026 |
5.60
|
22,600 | 5.60 | 5.61 | 5.58 | 6,700 | 0 | 0 |
| 15/06/2026 |
5.60
|
48,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 12/06/2026 |
5.55
|
59,000 | 5.53 | 5.58 | 5.52 | 0 | 0 | 0 |
| 11/06/2026 |
5.53
|
56,800 | 5.51 | 5.55 | 5.50 | 0 | 0 | 0 |
| 10/06/2026 |
5.54
|
68,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 09/06/2026 |
5.50
|
15,600 | 5.53 | 5.61 | 5.47 | 0 | 0 | 0 |
| 08/06/2026 |
5.51
|
22,400 | 5.52 | 5.59 | 5.50 | 3,000 | 300 | 0 |
| 05/06/2026 |
5.61
|
58,300 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
| 04/06/2026 |
5.62
|
26,300 | 5.61 | 5.62 | 5.60 | 0 | 2,500 | 0 |
| 03/06/2026 |
5.62
|
32,400 | 5.61 | 5.64 | 5.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.64
|
86,100 | 5.69 | 5.71 | 5.60 | 0 | 2,300 | 0 |
| 01/06/2026 |
5.69
|
17,300 | 5.70 | 5.76 | 5.67 | 0 | 1,200 | 0 |
| 29/05/2026 |
5.69
|
21,700 | 5.70 | 5.72 | 5.68 | 0 | 2,400 | 0 |
| 28/05/2026 |
5.70
|
27,300 | 5.75 | 5.76 | 5.70 | 0 | 0 | 0 |
| 27/05/2026 |
5.75
|
16,400 | 5.75 | 5.79 | 5.72 | 100 | 200 | 0 |
| 26/05/2026 |
5.75
|
30,900 | 5.78 | 5.78 | 5.70 | 800 | 500 | 0 |
| 25/05/2026 |
5.75
|
9,500 | 5.75 | 5.79 | 5.74 | 0 | 0 | 0 |
| 22/05/2026 |
5.74
|
62,300 | 5.75 | 5.77 | 5.70 | 0 | 0 | 0 |
| 21/05/2026 |
5.76
|
41,100 | 5.69 | 5.80 | 5.69 | 0 | 0 | 0 |
| 20/05/2026 |
5.70
|
105,800 | 5.81 | 5.82 | 5.66 | 5,600 | 100 | 0 |
| 19/05/2026 |
5.79
|
53,500 | 5.84 | 5.85 | 5.79 | 0 | 5,900 | 0 |
| 18/05/2026 |
5.83
|
36,500 | 5.84 | 5.85 | 5.80 | 0 | 300 | 0 |
| 15/05/2026 |
5.85
|
25,400 | 5.82 | 5.86 | 5.80 | 0 | 1,800 | 0 |
| 14/05/2026 |
5.86
|
35,800 | 5.80 | 5.87 | 5.79 | 200 | 4,500 | 0 |
| 13/05/2026 |
5.80
|
82,100 | 5.88 | 5.89 | 5.69 | 1,100 | 1,500 | 0 |
| 12/05/2026 |
5.81
|
60,300 | 5.88 | 5.92 | 5.80 | 100 | 36,900 | 0 |
| 11/05/2026 |
5.83
|
64,400 | 5.92 | 5.99 | 5.82 | 1,100 | 13,800 | 0 |
| 08/05/2026 |
5.92
|
40,800 | 5.93 | 5.97 | 5.90 | 900 | 750 | 0 |
| 07/05/2026 |
5.92
|
51,900 | 6 | 6.04 | 5.92 | 0 | 9,500 | 0 |
| 06/05/2026 |
6.01
|
45,200 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 05/05/2026 |
6.01
|
112,300 | 6.05 | 6.06 | 5.90 | 0 | 0 | 0 |
| 04/05/2026 |
6.03
|
44,000 | 6.02 | 6.06 | 5.99 | 0 | 0 | 0 |
| 29/04/2026 |
5.97
|
78,700 | 5.93 | 6.07 | 5.93 | 0 | 300 | 0 |
| 28/04/2026 |
5.97
|
45,000 | 5.93 | 5.98 | 5.92 | 0 | 0 | 0 |
| 24/04/2026 |
5.95
|
25,000 | 5.96 | 6 | 5.94 | 0 | 0 | 0 |
| 23/04/2026 |
5.96
|
57,400 | 5.96 | 5.99 | 5.93 | 0 | 1,000 | 0 |
| 22/04/2026 |
5.98
|
36,500 | 5.93 | 5.99 | 5.93 | 0 | 500 | 0 |
| 21/04/2026 |
5.99
|
23,400 | 5.99 | 6.05 | 5.95 | 0 | 1,700 | 0 |
| 20/04/2026 |
5.99
|
36,800 | 6 | 6.01 | 5.99 | 0 | 0 | 0 |
| 17/04/2026 |
5.98
|
49,200 | 6 | 6.05 | 5.90 | 0 | 0 | 0 |