| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.41 | -7.96% | 3,389,700 | -27,130 | 0 |
4.63
5.23
4.63
|
|
2 tháng
(2026-05-29) |
-0.58 | -10.90% | 6,348,000 | -34,930 | 0 |
4.63
5.36
4.63
|
|
3 tháng
(2026-04-29) |
-0.49 | -9.37% | 15,429,500 | -30 | 0 |
4.63
5.90
4.63
|
|
6 tháng
(2026-01-29) |
-2.41 | -33.71% | 32,136,000 | 10,470 | -0.0 |
4.63
7.16
4.63
|
|
12 tháng
(2025-08-04) |
-4.40 | -48.14% | 77,464,100 | 22,970 | 0.3 |
4.63
9.50
4.63
|
|
24 tháng
(2024-08-07) |
-1.40 | -22.76% | 176,464,300 | -658,394 | -4.6 |
4
9.50
4.63
|
|
36 tháng
(2023-08-14) |
-21.21 | -81.74% | 413,465,400 | -1,745,837 | -16.8 |
4
25.95
4.63
|
|
60 tháng
(2021-08-23) |
-10.42 | -68.74% | 550,832,400 | -2,391,940 | -39.5 |
4
33.18
4.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
4.48
|
34,800 | 4.49 | 4.61 | 4.48 | 0 | 2,200 | 0 |
| 28/07/2026 |
4.63
|
579,300 | 4.56 | 4.75 | 4.56 | 0 | 2,000 | 0 |
| 27/07/2026 |
4.74
|
178,100 | 4.86 | 4.86 | 4.69 | 0 | 5,400 | 0 |
| 24/07/2026 |
4.86
|
166,200 | 4.87 | 4.87 | 4.70 | 2,000 | 2,400 | 0 |
| 23/07/2026 |
4.87
|
280,700 | 4.84 | 4.89 | 4.68 | 2,200 | 9,500 | 0 |
| 22/07/2026 |
4.83
|
346,600 | 4.69 | 4.94 | 4.61 | 0 | 900 | 0 |
| 21/07/2026 |
4.78
|
111,800 | 4.74 | 4.83 | 4.54 | 0 | 2,100 | 0 |
| 20/07/2026 |
4.88
|
291,600 | 4.82 | 4.93 | 4.80 | 0 | 200 | 0 |
| 17/07/2026 |
4.92
|
12,400 | 4.88 | 4.96 | 4.88 | 0 | 1,400 | 0 |
| 16/07/2026 |
4.98
|
93,500 | 4.92 | 5 | 4.85 | 2,100 | 0 | 0 |
| 15/07/2026 |
5
|
138,900 | 4.81 | 5 | 4.71 | 200 | 2,600 | 0 |
| 14/07/2026 |
4.81
|
65,900 | 4.87 | 4.95 | 4.81 | 300 | 500 | 0 |
| 13/07/2026 |
4.95
|
25,900 | 5 | 5.03 | 4.95 | 0 | 6,300 | 0 |
| 10/07/2026 |
5.03
|
242,800 | 5.06 | 5.09 | 5 | 1,100 | 3,200 | 0 |
| 09/07/2026 |
5.07
|
132,100 | 5.03 | 5.07 | 5.01 | 600 | 30 | 0 |
| 08/07/2026 |
5.13
|
228,700 | 5.13 | 5.19 | 5.02 | 1,200 | 700 | 0 |
| 07/07/2026 |
5.16
|
180,100 | 5.08 | 5.16 | 5 | 1,400 | 1,500 | 0 |
| 06/07/2026 |
5.08
|
108,200 | 5.11 | 5.11 | 5 | 0 | 900 | 0 |
| 03/07/2026 |
5.09
|
65,800 | 5.13 | 5.16 | 5.06 | 0 | 1,100 | 0 |
| 02/07/2026 |
5.18
|
126,900 | 5.23 | 5.23 | 5.09 | 100 | 300 | 0 |
| 01/07/2026 |
5.23
|
34,300 | 5.18 | 5.25 | 5.13 | 0 | 300 | 0 |
| 30/06/2026 |
5.20
|
417,300 | 5.15 | 5.20 | 5.02 | 2,000 | 1,000 | 0 |
| 29/06/2026 |
5.15
|
141,900 | 5.02 | 5.15 | 4.98 | 0 | 0 | 0 |
| 26/06/2026 |
5.03
|
18,400 | 5 | 5.03 | 4.97 | 0 | 300 | 0 |
| 25/06/2026 |
5.02
|
60,000 | 5.04 | 5.04 | 4.99 | 0 | 1,200 | 0 |
| 24/06/2026 |
5.04
|
25,400 | 5 | 5.04 | 4.99 | 0 | 5,700 | 0 |
| 23/06/2026 |
5.03
|
44,200 | 5.03 | 5.03 | 4.99 | 0 | 500 | 0 |
| 22/06/2026 |
5.03
|
42,800 | 5 | 5.11 | 5 | 700 | 1,100 | 0 |
| 19/06/2026 |
5.12
|
253,500 | 5.10 | 5.12 | 5 | 2,100 | 3,500 | 0 |
| 18/06/2026 |
5.12
|
24,500 | 5.12 | 5.15 | 5.10 | 0 | 3,200 | 0 |
| 17/06/2026 |
5.14
|
123,900 | 5.05 | 5.14 | 5.01 | 0 | 200 | 0 |
| 16/06/2026 |
5.07
|
402,700 | 5 | 5.13 | 4.95 | 2,300 | 11,000 | 0 |
| 15/06/2026 |
5
|
121,700 | 5.04 | 5.07 | 4.98 | 700 | 2,000 | 0 |
| 12/06/2026 |
5.08
|
67,700 | 5.09 | 5.11 | 5.02 | 0 | 1,800 | 0 |
| 11/06/2026 |
5.11
|
15,700 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 10/06/2026 |
5.11
|
52,900 | 5.10 | 5.16 | 5.06 | 0 | 0 | 0 |
| 09/06/2026 |
5.09
|
283,300 | 5.19 | 5.24 | 5.09 | 3,900 | 1,100 | 0 |
| 08/06/2026 |
5.19
|
41,900 | 5.21 | 5.21 | 5.11 | 0 | 3,500 | 0 |
| 05/06/2026 |
5.27
|
19,800 | 5.24 | 5.27 | 5.20 | 0 | 6,200 | 0 |
| 04/06/2026 |
5.27
|
87,700 | 5.21 | 5.32 | 5.13 | 0 | 0 | 0 |
| 03/06/2026 |
5.22
|
98,500 | 5.29 | 5.35 | 5.22 | 7,300 | 3,200 | 0 |
| 02/06/2026 |
5.30
|
425,800 | 5.26 | 5.34 | 5.20 | 28,500 | 6,300 | 0 |
| 01/06/2026 |
5.36
|
231,500 | 5.50 | 5.59 | 5.20 | 2,000 | 8,600 | 0 |
| 29/05/2026 |
5.32
|
516,400 | 5.30 | 5.40 | 5.20 | 19,500 | 15,400 | 0 |
| 28/05/2026 |
5.35
|
521,500 | 5.30 | 5.44 | 5.27 | 18,800 | 14,000 | 0 |
| 27/05/2026 |
5.44
|
894,100 | 5.29 | 5.49 | 5.13 | 8,600 | 11,600 | 0 |
| 26/05/2026 |
5.34
|
651,900 | 5.04 | 5.38 | 5.04 | 10,800 | 11,400 | 0 |
| 25/05/2026 |
5.14
|
135,000 | 5.03 | 5.14 | 4.90 | 14,200 | 10,000 | 0 |
| 22/05/2026 |
5.03
|
210,600 | 5.03 | 5.03 | 4.87 | 6,600 | 1,900 | 0 |
| 21/05/2026 |
5.10
|
153,200 | 5.19 | 5.19 | 5.02 | 21,700 | 2,500 | 0 |
| 20/05/2026 |
5.20
|
219,800 | 5.16 | 5.20 | 5.01 | 7,000 | 7,900 | 0 |
| 19/05/2026 |
5.16
|
134,300 | 5.16 | 5.30 | 5.16 | 2,500 | 8,300 | 0 |
| 18/05/2026 |
5.33
|
50,100 | 5.40 | 5.40 | 5.30 | 0 | 6,800 | 0 |
| 15/05/2026 |
5.40
|
977,000 | 5.57 | 5.58 | 5.36 | 11,600 | 15,800 | 0 |
| 14/05/2026 |
5.57
|
608,300 | 5.47 | 5.63 | 5.37 | 11,200 | 15,200 | 0 |
| 13/05/2026 |
5.49
|
278,900 | 5.50 | 5.52 | 5.40 | 4,000 | 10,700 | 0 |
| 12/05/2026 |
5.60
|
450,600 | 5.67 | 5.67 | 5.39 | 16,500 | 8,800 | 0 |
| 11/05/2026 |
5.74
|
377,200 | 5.97 | 5.97 | 5.56 | 15,100 | 21,500 | 0 |
| 08/05/2026 |
5.90
|
630,100 | 5.80 | 5.90 | 5.59 | 9,900 | 29,800 | 0 |
| 07/05/2026 |
5.80
|
435,500 | 5.64 | 5.80 | 5.40 | 9,800 | 7,200 | 0 |
| 06/05/2026 |
5.60
|
779,600 | 5.60 | 5.60 | 5.29 | 21,600 | 10,300 | 0 |
| 05/05/2026 |
5.44
|
582,100 | 5.23 | 5.48 | 5.20 | 25,100 | 1,100 | 0 |
| 04/05/2026 |
5.19
|
343,800 | 5.29 | 5.29 | 5.10 | 12,100 | 800 | 0 |
| 29/04/2026 |
5.23
|
647,900 | 5.20 | 5.23 | 5.05 | 5,400 | 2,000 | 0 |
| 28/04/2026 |
5.16
|
528,800 | 5.09 | 5.29 | 5.08 | 1,100 | 500 | 0 |
| 24/04/2026 |
5.20
|
178,800 | 5.23 | 5.25 | 5.08 | 2,200 | 3,100 | 0 |
| 23/04/2026 |
5.23
|
396,300 | 5.25 | 5.28 | 5.10 | 600 | 0 | 0 |
| 22/04/2026 |
5.26
|
176,400 | 5.29 | 5.29 | 5.10 | 500 | 0 | 0 |
| 21/04/2026 |
5.29
|
402,000 | 5.11 | 5.32 | 5.10 | 3,100 | 0 | 0 |
| 20/04/2026 |
5.19
|
302,700 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
| 17/04/2026 |
5.21
|
516,200 | 5.14 | 5.23 | 5.04 | 0 | 0 | 0 |
| 16/04/2026 |
5.14
|
22,500 | 5.20 | 5.24 | 5.14 | 0 | 2,800 | 0 |
| 15/04/2026 |
5.24
|
298,700 | 5.12 | 5.29 | 5.06 | 0 | 2,600 | 0 |
| 14/04/2026 |
5.12
|
97,300 | 5.15 | 5.30 | 5.05 | 2,800 | 1,000 | 0 |
| 13/04/2026 |
5.15
|
84,900 | 5.11 | 5.15 | 5.06 | 0 | 0 | 0 |
| 10/04/2026 |
5.12
|
60,400 | 5.10 | 5.13 | 5.07 | 0 | 2,600 | 0 |
| 09/04/2026 |
5.10
|
36,900 | 5.21 | 5.21 | 5.10 | 0 | 600 | 0 |
| 08/04/2026 |
5.21
|
86,100 | 5.22 | 5.30 | 5.19 | 0 | 0 | 0 |
| 07/04/2026 |
5.24
|
181,900 | 5.04 | 5.38 | 4.92 | 6,800 | 1,700 | 0 |
| 06/04/2026 |
5.05
|
114,500 | 4.92 | 5.05 | 4.92 | 1,700 | 33,400 | -0.2 |
| 03/04/2026 |
5.10
|
259,500 | 5.10 | 5.10 | 5 | 2,500 | 0 | 0.0 |
| 02/04/2026 |
5.25
|
260,000 | 4.81 | 5.25 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.97
|
518,800 | 4.96 | 4.99 | 4.78 | 400 | 1,800 | -0.0 |
| 31/03/2026 |
4.98
|
131,400 | 4.98 | 4.99 | 4.89 | 0 | 6,600 | -0.0 |
| 30/03/2026 |
5
|
319,000 | 4.99 | 5 | 4.70 | 3,200 | 1,000 | 0.0 |
| 27/03/2026 |
5
|
198,400 | 5.12 | 5.13 | 5 | 3,200 | 1,000 | 0.0 |
| 26/03/2026 |
5.14
|
88,300 | 5.12 | 5.19 | 5.03 | 0 | 1,900 | -0.0 |
| 25/03/2026 |
5.20
|
213,800 | 5.07 | 5.20 | 5.01 | 49,800 | 3,100 | 0.2 |
| 24/03/2026 |
5.15
|
544,400 | 5.03 | 5.20 | 4.80 | 13,000 | 2,400 | 0.1 |
| 23/03/2026 |
5.15
|
124,300 | 5.25 | 5.25 | 4.80 | 13,000 | 2,400 | 0.1 |
| 20/03/2026 |
5.15
|
122,200 | 5.39 | 5.40 | 5.15 | 100 | 3,000 | -0.0 |
| 19/03/2026 |
5.41
|
107,900 | 5.27 | 5.41 | 5.26 | 0 | 4,000 | -0.0 |
| 18/03/2026 |
5.43
|
97,600 | 5.32 | 5.44 | 5.30 | 0 | 2,100 | -0.0 |
| 17/03/2026 |
5.48
|
169,300 | 5.31 | 5.53 | 5.31 | 0 | 0 | 0 |
| 16/03/2026 |
5.49
|
59,400 | 5.52 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2026 |
5.60
|
169,500 | 5.37 | 5.64 | 5.37 | 0 | 0 | 0 |
| 12/03/2026 |
5.70
|
230,500 | 5.43 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/03/2026 |
5.43
|
226,300 | 5.09 | 5.43 | 4.87 | 0 | 0 | 0 |
| 10/03/2026 |
5.08
|
559,200 | 5.01 | 5.10 | 4.51 | 0 | 2,500 | -0.0 |
| 09/03/2026 |
4.84
|
462,800 | 5.12 | 5.12 | 4.84 | 0 | 2,500 | -0.0 |
| 06/03/2026 |
5.20
|
139,000 | 5.19 | 5.20 | 5.08 | 0 | 0 | 0 |