| 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) |
-0.88 | -21.20% | 5,109,000 | 52,100 | 0 |
3.23
4.17
3.23
|
|
2 tháng
(2026-05-29) |
-0.83 | -20.24% | 11,470,600 | 63,900 | 0 |
3.23
4.45
3.23
|
|
3 tháng
(2026-04-29) |
-1.29 | -28.29% | 19,995,000 | 85,700 | 0 |
3.23
4.80
3.23
|
|
6 tháng
(2026-01-29) |
-3.16 | -49.14% | 58,436,600 | 49,200 | 0.9 |
3.23
6.43
3.23
|
|
12 tháng
(2025-08-04) |
0.22 | 7.21% | 166,560,600 | -300 | 1.9 |
2.92
11.15
3.23
|
|
24 tháng
(2024-08-07) |
0.57 | 21.11% | 187,961,100 | 277,200 | 2.6 |
2.50
11.15
3.23
|
|
36 tháng
(2023-08-14) |
-0.61 | -15.72% | 225,825,800 | 268,200 | 2.5 |
2.50
11.15
3.23
|
|
60 tháng
(2021-08-23) |
-2.33 | -41.61% | 534,892,400 | -123,211 | -0.7 |
2.04
15
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
3.19
|
145,600 | 3.27 | 3.27 | 3.16 | 2,600 | 3,000 | 0 |
| 28/07/2026 |
3.23
|
139,300 | 3.26 | 3.26 | 3.18 | 300 | 8,600 | 0 |
| 27/07/2026 |
3.27
|
109,000 | 3.33 | 3.33 | 3.21 | 900 | 16,800 | 0 |
| 24/07/2026 |
3.33
|
132,700 | 3.30 | 3.34 | 3.20 | 4,400 | 3,200 | 0 |
| 23/07/2026 |
3.37
|
158,100 | 3.25 | 3.38 | 3.25 | 7,600 | 2,500 | 0 |
| 22/07/2026 |
3.34
|
122,000 | 3.35 | 3.39 | 3.24 | 0 | 13,000 | 0 |
| 21/07/2026 |
3.35
|
176,000 | 3.39 | 3.51 | 3.35 | 0 | 11,500 | 0 |
| 20/07/2026 |
3.40
|
385,300 | 3.64 | 3.67 | 3.40 | 0 | 1,000 | 0 |
| 17/07/2026 |
3.64
|
470,600 | 3.74 | 3.76 | 3.50 | 28,600 | 5,400 | 0 |
| 16/07/2026 |
3.74
|
354,200 | 3.71 | 3.82 | 3.55 | 19,400 | 400 | 0 |
| 15/07/2026 |
3.73
|
252,100 | 3.96 | 3.96 | 3.73 | 2,400 | 2,300 | 0 |
| 14/07/2026 |
3.90
|
410,300 | 4.03 | 4.03 | 3.88 | 16,800 | 2,600 | 0 |
| 13/07/2026 |
4.03
|
252,700 | 4.09 | 4.09 | 3.91 | 26,500 | 0 | 0 |
| 10/07/2026 |
4.07
|
133,700 | 4.07 | 4.09 | 4.02 | 2,300 | 4,500 | 0 |
| 09/07/2026 |
4.08
|
216,200 | 4.10 | 4.10 | 4 | 2,600 | 5,700 | 0 |
| 08/07/2026 |
4.08
|
135,200 | 4.17 | 4.17 | 4.06 | 0 | 1,100 | 0 |
| 07/07/2026 |
4.14
|
233,300 | 4.04 | 4.18 | 4.01 | 0 | 0 | 0 |
| 06/07/2026 |
4.04
|
331,500 | 4.15 | 4.15 | 4.01 | 10,200 | 400 | 0 |
| 03/07/2026 |
4.15
|
367,000 | 4.19 | 4.19 | 4.07 | 1,100 | 5,900 | 0 |
| 02/07/2026 |
4.16
|
128,600 | 4.13 | 4.17 | 4.11 | 0 | 0 | 0 |
| 01/07/2026 |
4.17
|
299,600 | 4.11 | 4.20 | 4.09 | 400 | 0 | 0 |
| 30/06/2026 |
4.17
|
135,200 | 4.15 | 4.19 | 4.11 | 5,900 | 700 | 0 |
| 29/06/2026 |
4.15
|
305,700 | 3.99 | 4.18 | 3.99 | 0 | 0 | 0 |
| 26/06/2026 |
4.19
|
246,800 | 4.23 | 4.23 | 4.10 | 2,600 | 4,600 | 0 |
| 25/06/2026 |
4.25
|
82,900 | 4.26 | 4.26 | 4.14 | 700 | 1,700 | 0 |
| 24/06/2026 |
4.25
|
179,000 | 4.14 | 4.26 | 4.11 | 0 | 500 | 0 |
| 23/06/2026 |
4.14
|
284,900 | 4.27 | 4.28 | 4.14 | 0 | 1,100 | 0 |
| 22/06/2026 |
4.22
|
147,100 | 4.16 | 4.26 | 4.16 | 1,900 | 2,700 | 0 |
| 19/06/2026 |
4.26
|
262,600 | 4.33 | 4.33 | 4.19 | 0 | 29,500 | 0 |
| 18/06/2026 |
4.26
|
205,900 | 4.29 | 4.37 | 4.23 | 0 | 4,000 | 0 |
| 17/06/2026 |
4.26
|
433,400 | 4.50 | 4.50 | 4.24 | 4,300 | 1,000 | 0 |
| 16/06/2026 |
4.45
|
453,200 | 4.50 | 4.50 | 4.30 | 10,400 | 10,200 | 0 |
| 15/06/2026 |
4.44
|
815,400 | 4.18 | 4.44 | 4.17 | 64,100 | 3,200 | 0 |
| 12/06/2026 |
4.15
|
187,500 | 4.30 | 4.30 | 4.14 | 1,000 | 500 | 0 |
| 11/06/2026 |
4.14
|
348,800 | 4.26 | 4.26 | 4.12 | 10,200 | 0 | 0 |
| 10/06/2026 |
4.26
|
299,400 | 4.20 | 4.32 | 4.12 | 4,800 | 200 | 0 |
| 09/06/2026 |
4.20
|
154,500 | 4.07 | 4.29 | 4.07 | 500 | 200 | 0 |
| 08/06/2026 |
4.11
|
276,300 | 4.21 | 4.25 | 4.09 | 0 | 22,700 | 0 |
| 05/06/2026 |
4.21
|
225,100 | 4.28 | 4.28 | 4.13 | 2,700 | 35,700 | 0 |
| 04/06/2026 |
4.26
|
216,900 | 4.33 | 4.33 | 4.15 | 200 | 200 | 0 |
| 03/06/2026 |
4.29
|
244,600 | 4.40 | 4.45 | 4.22 | 7,500 | 0 | 0 |
| 02/06/2026 |
4.37
|
358,700 | 4.09 | 4.37 | 4.05 | 29,700 | 800 | 0 |
| 01/06/2026 |
4.09
|
317,600 | 4.13 | 4.15 | 4.05 | 200 | 5,900 | 0 |
| 29/05/2026 |
4.10
|
621,000 | 4.21 | 4.23 | 4.10 | 4,400 | 8,700 | 0 |
| 28/05/2026 |
4.20
|
371,100 | 4.20 | 4.29 | 4.18 | 5,900 | 9,500 | 0 |
| 27/05/2026 |
4.25
|
589,900 | 4.25 | 4.32 | 4.19 | 7,900 | 7,500 | 0 |
| 26/05/2026 |
4.26
|
340,400 | 4.40 | 4.40 | 4.24 | 9,700 | 9,400 | 0 |
| 25/05/2026 |
4.27
|
632,600 | 4.35 | 4.45 | 4.23 | 9,500 | 66,900 | 0 |
| 22/05/2026 |
4.32
|
150,900 | 4.38 | 4.48 | 4.31 | 3,000 | 14,100 | 0 |
| 21/05/2026 |
4.38
|
267,200 | 4.32 | 4.49 | 4.32 | 1,000 | 6,000 | 0 |
| 20/05/2026 |
4.36
|
461,400 | 4.60 | 4.60 | 4.26 | 70,500 | 5,300 | 0 |
| 19/05/2026 |
4.58
|
429,400 | 4.85 | 4.85 | 4.49 | 13,300 | 27,900 | 0 |
| 18/05/2026 |
4.80
|
734,100 | 4.96 | 4.96 | 4.70 | 2,600 | 4,900 | 0 |
| 15/05/2026 |
4.65
|
297,200 | 4.36 | 4.65 | 4.36 | 5,900 | 1,500 | 0 |
| 14/05/2026 |
4.35
|
179,500 | 4.30 | 4.36 | 4.23 | 60,700 | 14,600 | 0 |
| 13/05/2026 |
4.26
|
327,000 | 4.29 | 4.39 | 4.22 | 2,600 | 7,100 | 0 |
| 12/05/2026 |
4.29
|
218,100 | 4.30 | 4.30 | 4.21 | 4,700 | 4,500 | 0 |
| 11/05/2026 |
4.25
|
428,300 | 4.42 | 4.48 | 4.22 | 9,600 | 3,000 | 0 |
| 08/05/2026 |
4.39
|
421,900 | 4.49 | 4.50 | 4.35 | 12,900 | 18,800 | 0 |
| 07/05/2026 |
4.43
|
375,900 | 4.41 | 4.59 | 4.40 | 7,900 | 32,600 | 0 |
| 06/05/2026 |
4.44
|
473,900 | 4.53 | 4.60 | 4.43 | 7,800 | 12,500 | 0 |
| 05/05/2026 |
4.53
|
443,000 | 4.70 | 4.70 | 4.47 | 5,000 | 0 | 0 |
| 04/05/2026 |
4.59
|
493,100 | 4.55 | 4.80 | 4.55 | 40,400 | 20,900 | 0 |
| 29/04/2026 |
4.56
|
889,500 | 4.73 | 4.75 | 4.54 | 17,600 | 9,700 | 0 |
| 28/04/2026 |
4.73
|
298,400 | 4.90 | 4.90 | 4.72 | 5,100 | 7,000 | 0 |
| 24/04/2026 |
4.80
|
680,100 | 4.70 | 5.05 | 4.70 | 1,100 | 10,000 | 0 |
| 23/04/2026 |
4.86
|
304,900 | 4.55 | 4.86 | 4.50 | 9,700 | 23,300 | 0 |
| 22/04/2026 |
4.55
|
336,100 | 4.77 | 4.77 | 4.50 | 6,800 | 19,600 | 0 |
| 21/04/2026 |
4.70
|
648,300 | 4.80 | 4.87 | 4.70 | 6,000 | 33,200 | 0 |
| 20/04/2026 |
4.87
|
543,200 | 4.76 | 4.98 | 4.76 | 3,300 | 15,700 | 0 |
| 17/04/2026 |
4.98
|
364,200 | 5.01 | 5.01 | 4.91 | 14,400 | 2,400 | 0 |
| 16/04/2026 |
4.98
|
769,000 | 4.76 | 4.98 | 4.60 | 30,900 | 21,100 | 0 |
| 15/04/2026 |
4.89
|
578,100 | 5 | 5.07 | 4.80 | 10,500 | 36,400 | 0 |
| 14/04/2026 |
4.99
|
381,900 | 5.02 | 5.10 | 4.91 | 5,500 | 20,700 | 0 |
| 13/04/2026 |
5.02
|
520,200 | 4.90 | 5.10 | 4.85 | 300 | 6,900 | 0 |
| 10/04/2026 |
5
|
402,600 | 5 | 5.09 | 4.90 | 19,800 | 9,800 | 0 |
| 09/04/2026 |
5.03
|
428,700 | 5.09 | 5.15 | 4.91 | 12,400 | 36,500 | 0 |
| 08/04/2026 |
5.05
|
841,300 | 5.05 | 5.15 | 4.85 | 7,200 | 47,100 | 0 |
| 07/04/2026 |
5.05
|
623,400 | 5.21 | 5.38 | 5 | 4,800 | 27,300 | 0.0 |
| 06/04/2026 |
5.09
|
454,700 | 4.85 | 5.09 | 4.76 | 67,000 | 17,100 | 0.2 |
| 03/04/2026 |
4.76
|
1,677,000 | 4.76 | 5.25 | 4.70 | 14,500 | 16,200 | -0.0 |
| 02/04/2026 |
5.05
|
920,800 | 5.50 | 5.50 | 5.05 | 22,600 | 15,900 | 0.0 |
| 01/04/2026 |
5.42
|
1,807,100 | 5.77 | 5.99 | 5.40 | 233,400 | 9,300 | 1.4 |
| 31/03/2026 |
5.72
|
1,578,100 | 5.72 | 5.72 | 5.43 | 6,700 | 69,600 | -0.3 |
| 30/03/2026 |
5.35
|
992,000 | 4.95 | 5.35 | 4.95 | 10,000 | 20,800 | -0.1 |
| 27/03/2026 |
5
|
883,700 | 5.33 | 5.33 | 4.95 | 10,000 | 20,800 | -0.1 |
| 26/03/2026 |
5.28
|
2,547,400 | 5.64 | 5.64 | 5.10 | 49,300 | 131,700 | -0.4 |
| 25/03/2026 |
5.28
|
566,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/03/2026 |
4.94
|
210,800 | 4.94 | 4.94 | 4.94 | 100 | 0 | 0.0 |
| 23/03/2026 |
4.62
|
507,400 | 4.62 | 4.62 | 4.62 | 100 | 0 | 0.0 |
| 20/03/2026 |
4.32
|
593,600 | 4 | 4.32 | 3.97 | 21,800 | 13,200 | 0.0 |
| 19/03/2026 |
4.04
|
260,800 | 4.01 | 4.11 | 3.98 | 41,300 | 18,400 | 0.1 |
| 18/03/2026 |
4.10
|
382,500 | 3.92 | 4.10 | 3.92 | 35,000 | 11,300 | 0.1 |
| 17/03/2026 |
3.90
|
267,800 | 3.90 | 3.95 | 3.85 | 13,900 | 41,000 | -0.1 |
| 16/03/2026 |
3.89
|
298,600 | 3.94 | 3.96 | 3.83 | 5,400 | 40,300 | -0.1 |
| 13/03/2026 |
3.90
|
256,300 | 3.98 | 3.98 | 3.85 | 5,400 | 40,300 | -0.1 |
| 12/03/2026 |
3.96
|
457,900 | 4.10 | 4.13 | 3.90 | 8,100 | 14,100 | -0.0 |
| 11/03/2026 |
3.96
|
354,400 | 3.88 | 3.97 | 3.85 | 43,500 | 11,000 | 0.1 |
| 10/03/2026 |
3.85
|
1,029,900 | 3.58 | 3.98 | 3.58 | 8,200 | 25,500 | -0.1 |
| 09/03/2026 |
3.84
|
349,600 | 3.84 | 4.06 | 3.84 | 8,200 | 25,500 | -0.1 |
| 06/03/2026 |
4.12
|
377,400 | 4.20 | 4.21 | 4.11 | 8,300 | 0 | 0.0 |