| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.80 | -16.33% | 15,568,900 | -55,970 | 0 |
4.10
5
4.20
|
|
2 tháng
(2026-06-01) |
-0.90 | -18% | 29,383,500 | -9,770 | 0 |
4.10
5
4.20
|
|
3 tháng
(2026-05-04) |
-1 | -19.61% | 53,415,600 | 173,913 | 0 |
4.10
5.30
4.20
|
|
6 tháng
(2026-02-02) |
-2.30 | -35.94% | 126,794,700 | -301,787 | -2.4 |
4.10
6.60
4.20
|
|
12 tháng
(2025-08-05) |
-4.20 | -50.60% | 405,947,200 | -6,149,387 | -41.5 |
4.10
8.60
4.20
|
|
24 tháng
(2024-08-12) |
-0.53 | -11.45% | 843,020,680 | -5,995,737 | -38.8 |
4.10
8.60
4.20
|
|
36 tháng
(2023-08-16) |
-6.75 | -62.21% | 1,238,709,380 | -11,330,680 | -68.9 |
4.10
10.85
4.20
|
|
60 tháng
(2021-08-26) |
-8.19 | -66.64% | 3,806,354,180 | -15,644,264 | -163.2 |
4.10
31.80
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
4.20
|
433,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/07/2026 |
4.10
|
593,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2026 |
4.10
|
198,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/07/2026 |
4.10
|
302,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/07/2026 |
4.10
|
757,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2026 |
4.20
|
346,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/07/2026 |
4.30
|
727,800 | 3.70 | 4.30 | 3.70 | 0 | 30,000 | 0 |
| 22/07/2026 |
4.30
|
1,680,900 | 4.40 | 4.40 | 4.10 | 0 | 100 | 0 |
| 21/07/2026 |
4.30
|
1,198,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.50
|
673,900 | 4.60 | 4.70 | 4.40 | 0 | 16,000 | 0 |
| 17/07/2026 |
4.70
|
697,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.70
|
1,164,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/07/2026 |
4.80
|
411,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
362,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/07/2026 |
4.80
|
1,907,700 | 4.80 | 4.90 | 4.70 | 0 | 2,000 | 0 |
| 10/07/2026 |
4.80
|
291,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/07/2026 |
4.80
|
600,600 | 4.80 | 4.80 | 4.70 | 0 | 2,000 | 0 |
| 08/07/2026 |
4.80
|
421,800 | 4.80 | 4.80 | 4.70 | 0 | 2,070 | 0 |
| 07/07/2026 |
4.80
|
937,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/07/2026 |
4.90
|
499,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
4.90
|
494,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/07/2026 |
5
|
555,000 | 4.90 | 5 | 4.90 | 0 | 3,800 | 0 |
| 01/07/2026 |
4.90
|
746,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/06/2026 |
5
|
410,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/06/2026 |
5
|
619,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/06/2026 |
5
|
251,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/06/2026 |
4.90
|
352,700 | 4.90 | 5 | 4.80 | 25,000 | 0 | 0 |
| 24/06/2026 |
4.90
|
670,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/06/2026 |
4.90
|
794,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/06/2026 |
5
|
464,500 | 4.90 | 5 | 4.90 | 0 | 1,800 | 0 |
| 19/06/2026 |
4.90
|
585,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/06/2026 |
5
|
335,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
720,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2026 |
5
|
571,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/06/2026 |
5
|
1,022,000 | 5 | 5.10 | 4.90 | 0 | 300 | 0 |
| 12/06/2026 |
5
|
552,700 | 5 | 5.10 | 4.90 | 300 | 0 | 0 |
| 11/06/2026 |
5
|
1,808,300 | 5 | 5.10 | 4.90 | 25,000 | 0 | 0 |
| 10/06/2026 |
5
|
948,100 | 4.90 | 5 | 4.80 | 0 | 3,000 | 0 |
| 09/06/2026 |
5
|
873,100 | 5 | 5 | 4.90 | 1,000 | 0 | 0 |
| 08/06/2026 |
5
|
1,000,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
285,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
397,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5
|
291,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
409,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
448,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/05/2026 |
5
|
304,000 | 5 | 5 | 4.90 | 500 | 7 | 0 |
| 28/05/2026 |
5
|
513,800 | 5 | 5 | 4.90 | 0 | 400 | 0 |
| 27/05/2026 |
5
|
875,600 | 5 | 5.10 | 4.90 | 0 | 300 | 0 |
| 26/05/2026 |
5.10
|
629,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
5.10
|
495,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/05/2026 |
5.10
|
741,400 | 5.10 | 5.10 | 5 | 200 | 0 | 0 |
| 21/05/2026 |
5.10
|
634,500 | 5.10 | 5.10 | 5 | 3,000 | 0 | 0 |
| 20/05/2026 |
5.10
|
1,750,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/05/2026 |
5.10
|
840,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
669,800 | 5.10 | 5.20 | 5.10 | 0 | 2,010 | 0 |
| 15/05/2026 |
5.10
|
1,687,100 | 5.10 | 5.20 | 5 | 120,000 | 0 | 0 |
| 14/05/2026 |
5.10
|
257,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/05/2026 |
5.10
|
1,687,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/05/2026 |
5.10
|
783,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/05/2026 |
5.10
|
991,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
2,070,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
1,380,700 | 5.30 | 5.40 | 5.10 | 38,000 | 0 | 0 |
| 06/05/2026 |
5.30
|
5,706,000 | 5.10 | 5.60 | 5 | 31,000 | 2,700 | 0 |
| 05/05/2026 |
5.10
|
880,000 | 5.10 | 5.10 | 5 | 6,400 | 10,000 | 0 |
| 04/05/2026 |
5.10
|
1,133,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/04/2026 |
5
|
637,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
5
|
739,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2026 |
5
|
944,200 | 5 | 5.10 | 4.90 | 0 | 400 | 0 |
| 23/04/2026 |
5
|
1,486,000 | 5 | 5.10 | 4.90 | 0 | 1,500 | 0 |
| 22/04/2026 |
5
|
2,052,400 | 5 | 5.10 | 4.90 | 2,000 | 0 | 0 |
| 21/04/2026 |
5
|
814,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.10
|
1,601,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
554,400 | 5 | 5.10 | 5 | 0 | 2,500 | 0 |
| 16/04/2026 |
5
|
589,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
698,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
653,700 | 5.10 | 5.20 | 5 | 0 | 1,100 | 0 |
| 13/04/2026 |
5
|
696,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
1,070,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
760,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/04/2026 |
5.10
|
3,708,200 | 4.80 | 5.20 | 4.80 | 0 | 9,600 | 0 |
| 07/04/2026 |
5
|
1,587,400 | 5 | 5.10 | 4.90 | 100 | 0 | -0.1 |
| 06/04/2026 |
5
|
1,845,000 | 5.10 | 5.20 | 5 | 0 | 700 | -0.0 |
| 03/04/2026 |
5.10
|
723,700 | 5.20 | 5.20 | 5.10 | 100 | 267,000 | -1.5 |
| 02/04/2026 |
5.20
|
938,400 | 5.20 | 5.30 | 5.10 | 28,600 | 0 | 0.2 |
| 01/04/2026 |
5.30
|
1,651,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.20
|
651,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5.10
|
900,000 | 5.30 | 5.30 | 5.10 | 0 | 100 | -0.0 |
| 27/03/2026 |
5.30
|
1,544,400 | 5.20 | 5.30 | 5.10 | 0 | 100 | -0.0 |
| 26/03/2026 |
5.20
|
550,700 | 5.30 | 5.30 | 5.10 | 0 | 800 | -0.0 |
| 25/03/2026 |
5.30
|
1,425,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/03/2026 |
5.30
|
529,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 23/03/2026 |
5.10
|
1,167,900 | 5.30 | 5.30 | 5.10 | 0 | 18,000 | -0.1 |
| 20/03/2026 |
5.30
|
759,200 | 5.30 | 5.40 | 5.20 | 100 | 0 | 0.0 |
| 19/03/2026 |
5.40
|
783,400 | 5.40 | 5.40 | 5.30 | 0 | 20,000 | -0.1 |
| 18/03/2026 |
5.40
|
542,500 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/03/2026 |
5.50
|
437,900 | 5.50 | 5.60 | 5.40 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
5.50
|
1,328,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/03/2026 |
5.40
|
899,800 | 5.30 | 5.40 | 5.20 | 54,100 | 63,800 | -0.0 |
| 12/03/2026 |
5.40
|
684,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
1,030,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |