| 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) |
-0.80 | -13.79% | 4,231,100 | 4,100 | 0 |
4.80
5.80
4.80
|
|
2 tháng
(2026-07-13) |
-0.30 | -5.66% | 13,350,100 | 1,094,200 | 0 |
4.80
6.40
4.80
|
|
3 tháng
(2026-06-15) |
0.40 | 8.70% | 19,060,400 | 1,094,880 | 0 |
4.60
6.40
4.80
|
|
6 tháng
(2026-03-16) |
-0.20 | -3.85% | 26,205,200 | 1,109,180 | 0.0 |
4.50
6.40
4.80
|
|
12 tháng
(2025-09-16) |
-2.70 | -35.06% | 48,327,600 | 904,480 | -1.5 |
4.50
7.70
4.80
|
|
24 tháng
(2024-09-23) |
-1.60 | -24.24% | 124,180,836 | 510,080 | -3.0 |
4.50
9
4.80
|
|
36 tháng
(2023-09-27) |
-5.10 | -50.50% | 193,317,585 | 1,056,306 | 1.0 |
4.50
10.10
4.80
|
|
60 tháng
(2021-10-07) |
-14.50 | -74.36% | 310,969,683 | 950,280 | 0.5 |
4.50
27.06
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.80
|
314,600 | 5 | 5 | 4.70 | 0 | 2,200 | 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 |
| 08/09/2026 |
5.10
|
174,100 | 5.20 | 5.30 | 5 | 0 | 8,100 | 0 |
| 07/09/2026 |
5.20
|
262,600 | 5.30 | 5.30 | 5.20 | 0 | 9,000 | 0 |
| 04/09/2026 |
5.30
|
137,000 | 5.40 | 5.50 | 5.30 | 0 | 12,000 | 0 |
| 03/09/2026 |
5.40
|
127,200 | 5.40 | 5.40 | 5.20 | 0 | 11,100 | 0 |
| 28/08/2026 |
5.50
|
320,000 | 5.40 | 5.50 | 5.20 | 0 | 1,600 | 0 |
| 27/08/2026 |
5.50
|
328,400 | 5.60 | 5.70 | 5.40 | 4,400 | 24,400 | 0 |
| 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 |
| 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 |
| 18/08/2026 |
5.20
|
323,000 | 5.30 | 5.40 | 5.20 | 1,800 | 0 | 0 |
| 17/08/2026 |
5.30
|
210,600 | 5.30 | 5.30 | 5.10 | 18,300 | 2,300 | 0 |
| 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 |
| 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 |
| 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 |
| 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 |
| 28/07/2026 |
5.90
|
898,000 | 5.60 | 6.10 | 5.40 | 140,200 | 0 | 0 |
| 27/07/2026 |
5.60
|
520,300 | 5.70 | 6 | 5.60 | 176,900 | 6,200 | 0 |
| 24/07/2026 |
5.80
|
238,600 | 6.20 | 6.20 | 5.80 | 0 | 9,300 | 0 |
| 23/07/2026 |
6.10
|
494,600 | 5.90 | 6.20 | 5.80 | 16,500 | 0 | 0 |
| 22/07/2026 |
6
|
728,800 | 6.30 | 6.30 | 5.80 | 211,500 | 5,700 | 0 |
| 21/07/2026 |
6.10
|
967,100 | 6.20 | 6.30 | 6 | 327,700 | 19,800 | 0 |
| 20/07/2026 |
6.20
|
1,387,600 | 6.70 | 6.90 | 5.90 | 255,400 | 0 | 0 |
| 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 |
| 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 |
| 13/07/2026 |
5.30
|
221,700 | 5.60 | 5.60 | 5.20 | 0 | 2,500 | 0 |
| 10/07/2026 |
5.60
|
165,500 | 5.80 | 5.80 | 5.50 | 0 | 10,000 | 0 |
| 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 | 8,920 | 0 |
| 03/07/2026 |
5.80
|
359,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/07/2026 |
5.50
|
151,800 | 5.40 | 5.60 | 5.40 | 7,500 | 0 | 0 |
| 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 |
| 29/06/2026 |
5.60
|
425,100 | 5.30 | 5.70 | 5.20 | 4,300 | 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 |
| 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 |
| 17/06/2026 |
5
|
300,700 | 5 | 5.20 | 4.90 | 0 | 17,100 | 0 |
| 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 |
| 04/06/2026 |
4.50
|
46,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
80,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/06/2026 |
4.60
|
178,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/06/2026 |
4.50
|
79,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
26,700 | 4.60 | 4.70 | 4.50 | 0 | 600 | 0 |
| 28/05/2026 |
4.60
|
93,400 | 4.60 | 4.70 | 4.50 | 4,000 | 0 | 0 |
| 27/05/2026 |
4.50
|
163,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
147,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
179,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/05/2026 |
4.60
|
32,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/05/2026 |
4.60
|
17,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.60
|
105,000 | 4.60 | 4.70 | 4.50 | 900 | 0 | 0 |
| 19/05/2026 |
4.60
|
202,300 | 4.60 | 4.70 | 4.60 | 8,800 | 0 | 0 |
| 18/05/2026 |
4.60
|
42,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
22,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/05/2026 |
4.50
|
16,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
105,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
75,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
66,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/05/2026 |
4.60
|
190,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.60
|
104,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/05/2026 |
4.60
|
131,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
32,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.60
|
73,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/04/2026 |
4.60
|
118,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
113,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2026 |
4.60
|
172,000 | 4.70 | 4.70 | 4.50 | 8,000 | 0 | 0 |
| 23/04/2026 |
4.70
|
427,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/04/2026 |
4.90
|
75,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/04/2026 |
4.90
|
204,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
57,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
303,000 | 5 | 5.10 | 4.90 | 0 | 18,400 | 0 |