| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.90 | 17.65% | 6,819,400 | -40,200 | -0.1 |
4.70
6.20
5.30
|
|
2 tháng
(2026-08-10) |
0.30 | 5.26% | 10,975,100 | -19,800 | 0.0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-07-10) |
0.40 | 7.14% | 19,841,400 | 1,054,100 | 6.5 |
4.70
6.40
5.30
|
|
6 tháng
(2026-04-13) |
1 | 20% | 30,253,700 | 1,076,100 | 6.6 |
4.50
6.40
5.30
|
|
12 tháng
(2025-10-13) |
-1 | -14.29% | 49,094,100 | 1,002,600 | 6.0 |
4.50
7
5.30
|
|
24 tháng
(2024-10-18) |
0 | 0% | 130,719,351 | 496,900 | 3.6 |
4.50
9
5.30
|
|
36 tháng
(2023-10-24) |
-2.20 | -26.83% | 192,674,908 | 756,525 | 5.5 |
4.50
14.20
5.30
|
|
60 tháng
(2021-11-03) |
-19.94 | -76.87% | 310,637,349 | 986,060 | 10.5 |
2.94
27.06
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2026 |
5.30
|
308,600 | 5.20 | 5.30 | 5.10 | 0 | 17,000 | 0 |
| 27/10/2026 |
5.30
|
84,500 | 5.30 | 5.30 | 5.20 | 0 | 9,700 | 0 |
| 26/10/2026 |
5.30
|
149,200 | 5.40 | 5.40 | 5.20 | 0 | 12,000 | 0 |
| 23/10/2026 |
5.40
|
239,600 | 5.30 | 5.40 | 5.20 | 9,700 | 1,600 | 0 |
| 22/10/2026 |
5.30
|
210,600 | 5.40 | 5.40 | 5.20 | 0 | 16,600 | 0 |
| 21/10/2026 |
5.40
|
352,000 | 5.40 | 5.60 | 5.30 | 13,300 | 65,000 | 0 |
| 20/10/2026 |
5.40
|
85,500 | 5.40 | 5.40 | 5.20 | 0 | 3,900 | 0 |
| 19/10/2026 |
5.40
|
574,400 | 5.50 | 5.70 | 5.10 | 14,500 | 110,800 | 0 |
| 16/10/2026 |
5.60
|
149,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/10/2026 |
5.50
|
230,100 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/10/2026 |
5.50
|
227,600 | 5.40 | 5.50 | 5.10 | 29,700 | 0 | 0 |
| 13/10/2026 |
5.40
|
556,000 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 12/10/2026 |
5.90
|
169,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/10/2026 |
5.90
|
326,000 | 6 | 6.20 | 5.70 | 0 | 26,500 | 0 |
| 08/10/2026 |
6
|
410,500 | 5.80 | 6.20 | 5.70 | 0 | 6,400 | 0.0 |
| 07/10/2026 |
5.90
|
377,300 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 06/10/2026 |
6.20
|
1,037,200 | 5.90 | 6.20 | 5.80 | 26,200 | 10,000 | 0.1 |
| 05/10/2026 |
5.80
|
701,800 | 5.40 | 5.80 | 5.30 | 11,700 | 38,000 | -0.1 |
| 02/10/2026 |
5.30
|
288,300 | 4.90 | 5.30 | 4.90 | 15,000 | 0 | 0.1 |
| 01/10/2026 |
4.90
|
86,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 30/09/2026 |
5
|
55,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/09/2026 |
5.10
|
85,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/09/2026 |
5.10
|
116,800 | 5.30 | 5.30 | 5 | 0 | 18,200 | -0.1 |
| 25/09/2026 |
5.30
|
60,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/09/2026 |
5.40
|
204,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/09/2026 |
5.50
|
242,100 | 5.50 | 5.60 | 5.40 | 3,900 | 2,500 | 0.0 |
| 22/09/2026 |
5.50
|
370,200 | 5.30 | 5.60 | 5.20 | 25,800 | 17,900 | 0.0 |
| 21/09/2026 |
5.30
|
292,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/09/2026 |
5.40
|
546,200 | 5 | 5.50 | 5 | 2,500 | 34,800 | -0.2 |
| 17/09/2026 |
5
|
326,100 | 4.70 | 5 | 4.70 | 10,000 | 20,000 | 0.0 |
| 16/09/2026 |
4.70
|
200,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/09/2026 |
4.80
|
367,600 | 4.70 | 4.80 | 4.70 | 24,800 | 0 | 0.1 |
| 14/09/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/09/2026 |
4.80
|
314,600 | 5 | 5 | 4.70 | 0 | 2,200 | 0.0 |
| 10/09/2026 |
5
|
97,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 09/09/2026 |
4.90
|
221,600 | 5.10 | 5.10 | 4.90 | 0 | 2,000 | 0.0 |
| 08/09/2026 |
5.10
|
174,100 | 5.20 | 5.30 | 5 | 0 | 8,100 | 0.0 |
| 07/09/2026 |
5.20
|
262,600 | 5.30 | 5.30 | 5.20 | 0 | 9,000 | 0.0 |
| 04/09/2026 |
5.30
|
137,000 | 5.40 | 5.50 | 5.30 | 0 | 12,000 | -0.1 |
| 03/09/2026 |
5.40
|
127,200 | 5.40 | 5.40 | 5.20 | 0 | 11,100 | -0.1 |
| 28/08/2026 |
5.50
|
320,000 | 5.40 | 5.50 | 5.20 | 0 | 1,600 | 0.0 |
| 27/08/2026 |
5.50
|
328,400 | 5.60 | 5.70 | 5.40 | 4,400 | 24,400 | -0.1 |
| 26/08/2026 |
5.50
|
220,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/08/2026 |
5.60
|
133,600 | 5.50 | 5.60 | 5.50 | 5,300 | 0 | 0.0 |
| 24/08/2026 |
5.60
|
137,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/08/2026 |
5.60
|
364,900 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 20/08/2026 |
5.30
|
136,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/08/2026 |
5.30
|
299,700 | 5.20 | 5.40 | 5.20 | 48,100 | 0 | 0.3 |
| 18/08/2026 |
5.20
|
323,000 | 5.30 | 5.40 | 5.20 | 1,800 | 0 | 0.0 |
| 17/08/2026 |
5.30
|
210,600 | 5.30 | 5.30 | 5.10 | 18,300 | 2,300 | 0.1 |
| 14/08/2026 |
5.30
|
129,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/08/2026 |
5.50
|
516,600 | 5.80 | 5.80 | 5.40 | 0 | 3,300 | 0.0 |
| 12/08/2026 |
5.80
|
90,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/08/2026 |
5.80
|
279,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/08/2026 |
5.70
|
139,100 | 5.70 | 5.70 | 5.60 | 6,200 | 0 | 0.0 |
| 07/08/2026 |
5.60
|
91,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/08/2026 |
5.70
|
110,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/08/2026 |
5.70
|
164,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/08/2026 |
5.60
|
126,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/08/2026 |
5.80
|
327,800 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 31/07/2026 |
5.80
|
298,900 | 6 | 6 | 5.70 | 0 | 12,200 | -0.1 |
| 30/07/2026 |
5.90
|
308,700 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 29/07/2026 |
5.90
|
181,200 | 6 | 6.10 | 5.80 | 0 | 10,500 | -0.1 |
| 28/07/2026 |
5.90
|
898,000 | 5.60 | 6.10 | 5.40 | 140,200 | 0 | 0.8 |
| 27/07/2026 |
5.60
|
520,300 | 5.70 | 6 | 5.60 | 176,900 | 6,200 | 1.0 |
| 24/07/2026 |
5.80
|
238,600 | 6.20 | 6.20 | 5.80 | 0 | 9,300 | -0.1 |
| 23/07/2026 |
6.10
|
494,600 | 5.90 | 6.20 | 5.80 | 16,500 | 0 | 0.1 |
| 22/07/2026 |
6
|
728,800 | 6.30 | 6.30 | 5.80 | 211,500 | 5,700 | 1.2 |
| 21/07/2026 |
6.10
|
967,100 | 6.20 | 6.30 | 6 | 327,700 | 19,800 | 1.9 |
| 20/07/2026 |
6.20
|
1,387,600 | 6.70 | 6.90 | 5.90 | 255,400 | 0 | 1.6 |
| 17/07/2026 |
6.40
|
983,300 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/07/2026 |
5.90
|
540,500 | 5.40 | 5.90 | 5.30 | 17,800 | 0 | 0.1 |
| 15/07/2026 |
5.40
|
58,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/07/2026 |
5.40
|
52,600 | 5.30 | 5.50 | 5.20 | 4,100 | 0 | 0.0 |
| 13/07/2026 |
5.30
|
221,700 | 5.60 | 5.60 | 5.20 | 0 | 2,500 | 0.0 |
| 10/07/2026 |
5.60
|
165,500 | 5.80 | 5.80 | 5.50 | 0 | 10,000 | -0.1 |
| 09/07/2026 |
5.80
|
95,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/07/2026 |
5.70
|
141,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 07/07/2026 |
5.80
|
155,600 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 06/07/2026 |
5.80
|
669,700 | 5.80 | 6.10 | 5.80 | 10,600 | 8,900 | 0.0 |
| 03/07/2026 |
5.80
|
359,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/07/2026 |
5.30
|
217,400 | 5.50 | 5.60 | 5.30 | 21,100 | 2,700 | 0.1 |
| 01/07/2026 |
5.50
|
171,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/06/2026 |
5.60
|
272,800 | 5.60 | 5.80 | 5.50 | 4,000 | 11,500 | 0.0 |
| 29/06/2026 |
5.60
|
425,100 | 5.30 | 5.70 | 5.20 | 4,300 | 0 | 0.0 |
| 26/06/2026 |
5.40
|
193,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2026 |
5.40
|
614,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/06/2026 |
5.30
|
674,000 | 4.80 | 5.30 | 4.70 | 11,800 | 0 | 0.1 |
| 23/06/2026 |
4.90
|
201,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/06/2026 |
4.80
|
118,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/06/2026 |
4.80
|
112,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/06/2026 |
4.80
|
200,200 | 5 | 5 | 4.80 | 10,000 | 0 | 0.1 |
| 17/06/2026 |
5
|
300,700 | 5 | 5.20 | 4.90 | 0 | 17,100 | -0.1 |
| 16/06/2026 |
5
|
589,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.60
|
99,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.60
|
108,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/06/2026 |
4.60
|
36,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/06/2026 |
4.50
|
264,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/06/2026 |
4.50
|
129,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.50
|
136,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
14,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |