| 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) |
-0.13 | -2.62% | 3,967,700 | 0 | 0 |
4.76
5.07
4.76
|
|
2 tháng
(2026-07-13) |
-0.49 | -9.19% | 11,012,400 | -26,463 | 0 |
4.59
5.33
4.76
|
|
3 tháng
(2026-06-15) |
-0.90 | -15.68% | 14,761,900 | 5,137 | 0 |
4.59
5.81
4.76
|
|
6 tháng
(2026-03-16) |
-2.49 | -33.97% | 45,221,100 | -559,963 | -0.7 |
4.59
7.33
4.76
|
|
12 tháng
(2025-09-16) |
-3.78 | -43.85% | 132,076,300 | -571,463 | -1.4 |
4.59
8.62
4.76
|
|
24 tháng
(2024-09-23) |
-4.41 | -47.68% | 424,124,800 | -825,391 | -6.2 |
4.59
9.55
4.76
|
|
36 tháng
(2023-09-27) |
-6.41 | -56.98% | 1,014,927,400 | -73,291 | 2.6 |
4.59
12
4.76
|
|
60 tháng
(2021-10-07) |
-0.84 | -14.75% | 3,096,010,400 | -165,251 | -0.8 |
4.59
24.05
4.76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
4.76
|
97,100 | 4.80 | 4.83 | 4.76 | 0 | 200 | 0 |
| 10/09/2026 |
4.84
|
102,900 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
| 09/09/2026 |
4.85
|
90,400 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
| 08/09/2026 |
4.83
|
526,400 | 4.85 | 4.90 | 4.60 | 0 | 0 | 0 |
| 07/09/2026 |
4.85
|
242,300 | 4.87 | 4.92 | 4.80 | 0 | 0 | 0 |
| 04/09/2026 |
4.90
|
146,900 | 4.88 | 4.97 | 4.88 | 0 | 0 | 0 |
| 03/09/2026 |
4.90
|
326,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2026 |
5
|
199,600 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 27/08/2026 |
5.07
|
557,100 | 4.95 | 5.13 | 4.92 | 0 | 0 | 0 |
| 26/08/2026 |
4.90
|
70,200 | 4.90 | 4.93 | 4.88 | 0 | 0 | 0 |
| 25/08/2026 |
4.90
|
216,300 | 4.96 | 4.98 | 4.88 | 0 | 0 | 0 |
| 24/08/2026 |
4.95
|
191,200 | 4.95 | 4.99 | 4.93 | 0 | 0 | 0 |
| 21/08/2026 |
4.91
|
259,600 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 |
| 20/08/2026 |
4.80
|
75,800 | 4.81 | 4.84 | 4.79 | 0 | 0 | 0 |
| 19/08/2026 |
4.81
|
62,300 | 4.85 | 4.86 | 4.80 | 0 | 0 | 0 |
| 18/08/2026 |
4.86
|
86,200 | 4.86 | 4.90 | 4.81 | 0 | 0 | 0 |
| 17/08/2026 |
4.85
|
86,700 | 4.88 | 4.91 | 4.85 | 0 | 0 | 0 |
| 14/08/2026 |
4.90
|
155,600 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
| 13/08/2026 |
4.94
|
260,900 | 4.97 | 5.04 | 4.94 | 0 | 0 | 0 |
| 12/08/2026 |
4.97
|
310,600 | 4.96 | 5.10 | 4.93 | 0 | 0 | 0 |
| 11/08/2026 |
5
|
95,100 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 |
| 10/08/2026 |
4.96
|
290,200 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 |
| 07/08/2026 |
4.98
|
599,000 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 06/08/2026 |
4.98
|
666,300 | 4.96 | 5.02 | 4.92 | 0 | 0 | 0 |
| 05/08/2026 |
5.01
|
436,600 | 4.90 | 5.10 | 4.87 | 0 | 600 | 0 |
| 04/08/2026 |
4.90
|
172,700 | 4.89 | 4.94 | 4.88 | 0 | 0 | 0 |
| 03/08/2026 |
4.91
|
200,300 | 4.80 | 4.94 | 4.75 | 0 | 1,300 | 0 |
| 31/07/2026 |
4.80
|
286,500 | 5 | 5 | 4.77 | 0 | 1,800 | 0 |
| 30/07/2026 |
4.70
|
348,600 | 4.59 | 4.70 | 4.59 | 0 | 300 | 0 |
| 29/07/2026 |
4.62
|
97,400 | 4.70 | 4.72 | 4.60 | 0 | 600 | 0 |
| 28/07/2026 |
4.59
|
141,100 | 4.58 | 4.75 | 4.55 | 0 | 3,600 | 0 |
| 27/07/2026 |
4.60
|
180,900 | 4.76 | 4.77 | 4.60 | 0 | 33,400 | 0 |
| 24/07/2026 |
4.73
|
78,600 | 4.67 | 4.75 | 4.67 | 300 | 5,300 | 0 |
| 23/07/2026 |
4.73
|
344,700 | 4.60 | 4.81 | 4.60 | 7,900 | 200 | 0 |
| 22/07/2026 |
4.67
|
689,100 | 4.73 | 4.85 | 4.67 | 18,400 | 4,400 | 0 |
| 21/07/2026 |
4.86
|
528,900 | 4.96 | 5.05 | 4.82 | 1,400 | 11,600 | 0 |
| 20/07/2026 |
5.03
|
171,800 | 5.17 | 5.20 | 5 | 3,800 | 1,200 | 0 |
| 17/07/2026 |
5.17
|
483,600 | 5.16 | 5.24 | 5.15 | 9,100 | 0 | 0 |
| 16/07/2026 |
5.19
|
386,100 | 5.12 | 5.19 | 5.09 | 12,800 | 1,363 | 0 |
| 15/07/2026 |
5.20
|
183,300 | 5.29 | 5.31 | 5.18 | 0 | 10,400 | 0 |
| 14/07/2026 |
5.28
|
381,400 | 5.33 | 5.39 | 5.20 | 7,600 | 2,100 | 0 |
| 13/07/2026 |
5.33
|
282,500 | 5.45 | 5.47 | 5.11 | 2,100 | 11,700 | 0 |
| 10/07/2026 |
5.45
|
166,100 | 5.44 | 5.58 | 5.44 | 13,600 | 1,400 | 0 |
| 09/07/2026 |
5.44
|
135,700 | 5.46 | 5.51 | 5.44 | 0 | 4,500 | 0 |
| 08/07/2026 |
5.49
|
132,500 | 5.48 | 5.52 | 5.42 | 5,400 | 0 | 0 |
| 07/07/2026 |
5.49
|
267,200 | 5.43 | 5.57 | 5.42 | 11,000 | 300 | 0 |
| 06/07/2026 |
5.50
|
260,700 | 5.59 | 5.64 | 5.40 | 12,300 | 39,500 | 0 |
| 03/07/2026 |
5.58
|
253,300 | 5.64 | 5.68 | 5.58 | 0 | 0 | 0 |
| 02/07/2026 |
5.64
|
161,800 | 5.68 | 5.70 | 5.62 | 0 | 0 | 0 |
| 01/07/2026 |
5.68
|
133,000 | 5.66 | 5.71 | 5.65 | 1,000 | 0 | 0 |
| 30/06/2026 |
5.67
|
107,700 | 5.65 | 5.67 | 5.63 | 3,400 | 0 | 0 |
| 29/06/2026 |
5.65
|
117,500 | 5.64 | 5.67 | 5.62 | 0 | 0 | 0 |
| 26/06/2026 |
5.63
|
106,300 | 5.69 | 5.75 | 5.61 | 12,200 | 0 | 0 |
| 25/06/2026 |
5.67
|
291,300 | 5.61 | 5.82 | 5.61 | 23,000 | 15,700 | 0 |
| 24/06/2026 |
5.60
|
135,800 | 5.67 | 5.67 | 5.60 | 200 | 5,600 | 0 |
| 23/06/2026 |
5.65
|
196,400 | 5.70 | 5.74 | 5.63 | 0 | 2,900 | 0 |
| 22/06/2026 |
5.71
|
100,600 | 5.71 | 5.72 | 5.66 | 0 | 22,300 | 0 |
| 19/06/2026 |
5.71
|
133,300 | 5.78 | 5.79 | 5.71 | 100 | 1,200 | 0 |
| 18/06/2026 |
5.78
|
208,700 | 5.83 | 5.83 | 5.72 | 21,500 | 6,000 | 0 |
| 17/06/2026 |
5.81
|
330,700 | 5.74 | 5.84 | 5.73 | 20,400 | 0 | 0 |
| 16/06/2026 |
5.73
|
311,300 | 5.75 | 5.76 | 5.67 | 7,200 | 0 | 0 |
| 15/06/2026 |
5.74
|
199,600 | 5.69 | 5.78 | 5.69 | 0 | 300 | 0 |
| 12/06/2026 |
5.68
|
828,100 | 5.66 | 5.79 | 5.66 | 1,700 | 1,500 | 0 |
| 11/06/2026 |
5.65
|
323,500 | 5.70 | 5.70 | 5.64 | 9,400 | 0 | 0 |
| 10/06/2026 |
5.70
|
299,700 | 5.65 | 5.71 | 5.65 | 3,200 | 100 | 0 |
| 09/06/2026 |
5.65
|
271,400 | 5.61 | 5.68 | 5.60 | 100 | 5,800 | 0 |
| 08/06/2026 |
5.61
|
254,200 | 5.70 | 5.84 | 5.61 | 0 | 0 | 0 |
| 05/06/2026 |
5.74
|
393,000 | 5.84 | 5.84 | 5.73 | 0 | 27,000 | 0 |
| 04/06/2026 |
5.80
|
425,700 | 5.90 | 5.98 | 5.72 | 8,900 | 35,100 | 0 |
| 03/06/2026 |
5.86
|
120,800 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |
| 02/06/2026 |
5.88
|
581,600 | 5.81 | 5.96 | 5.77 | 13,700 | 800 | 0 |
| 01/06/2026 |
5.73
|
113,600 | 5.78 | 5.78 | 5.70 | 0 | 2,900 | 0 |
| 29/05/2026 |
5.71
|
339,100 | 5.73 | 5.79 | 5.70 | 0 | 0 | 0 |
| 28/05/2026 |
5.74
|
289,100 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 27/05/2026 |
5.79
|
114,600 | 5.79 | 5.79 | 5.76 | 0 | 0 | 0 |
| 26/05/2026 |
5.77
|
177,400 | 5.79 | 5.79 | 5.74 | 30,600 | 0 | 0 |
| 25/05/2026 |
5.74
|
168,500 | 5.81 | 5.82 | 5.74 | 0 | 7,300 | 0 |
| 22/05/2026 |
5.75
|
195,100 | 5.82 | 5.82 | 5.53 | 900 | 4,200 | 0 |
| 21/05/2026 |
5.81
|
300,900 | 5.75 | 5.83 | 5.74 | 4,000 | 3,500 | 0 |
| 20/05/2026 |
5.75
|
542,600 | 5.90 | 5.96 | 5.49 | 37,700 | 0 | 0 |
| 19/05/2026 |
5.90
|
310,100 | 5.95 | 6 | 5.86 | 3,400 | 0 | 0 |
| 18/05/2026 |
5.94
|
287,500 | 5.94 | 6.03 | 5.90 | 100 | 21,100 | 0 |
| 15/05/2026 |
5.91
|
540,900 | 6.10 | 6.12 | 5.91 | 2,000 | 0 | 0 |
| 14/05/2026 |
6.09
|
380,600 | 6.01 | 6.16 | 6.01 | 0 | 0 | 0 |
| 13/05/2026 |
6
|
1,231,800 | 5.95 | 6.03 | 5.90 | 22,100 | 29,100 | 0 |
| 12/05/2026 |
5.92
|
533,700 | 6.27 | 6.33 | 5.92 | 0 | 30,800 | 0 |
| 11/05/2026 |
6.28
|
248,500 | 6.27 | 6.34 | 6.25 | 100 | 3,300 | 0 |
| 08/05/2026 |
6.27
|
817,600 | 6.41 | 6.45 | 6.27 | 0 | 4,000 | 0 |
| 07/05/2026 |
6.42
|
433,600 | 6.42 | 6.47 | 6.40 | 8,600 | 700 | 0 |
| 06/05/2026 |
6.45
|
570,600 | 6.50 | 6.50 | 6.40 | 0 | 40,200 | 0 |
| 05/05/2026 |
6.49
|
555,100 | 6.45 | 6.58 | 6.40 | 100 | 99,900 | 0 |
| 04/05/2026 |
6.50
|
1,068,700 | 6.41 | 6.70 | 6.40 | 62,500 | 184,600 | 0 |
| 29/04/2026 |
6.39
|
493,300 | 6.45 | 6.49 | 6.38 | 0 | 95,400 | 0 |
| 28/04/2026 |
6.45
|
992,800 | 6.50 | 6.56 | 6.40 | 0 | 77,000 | 0 |
| 24/04/2026 |
6.45
|
290,700 | 6.50 | 6.56 | 6.41 | 400 | 40,900 | 0 |
| 23/04/2026 |
6.50
|
366,900 | 6.60 | 6.63 | 6.30 | 0 | 83,600 | 0 |
| 22/04/2026 |
6.60
|
319,500 | 6.69 | 6.69 | 6.59 | 0 | 104,500 | 0 |
| 21/04/2026 |
6.66
|
276,700 | 6.65 | 6.70 | 6.65 | 8,300 | 0 | 0 |
| 20/04/2026 |
6.65
|
517,800 | 6.67 | 6.72 | 6.64 | 14,800 | 1,000 | 0 |
| 17/04/2026 |
6.65
|
417,200 | 6.66 | 6.70 | 6.61 | 42,400 | 4,500 | 0 |