| 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) |
-0.45 | -10.27% | 3,009,400 | -2,800 | 0 |
3.90
4.39
3.93
|
|
2 tháng
(2026-06-01) |
-0.58 | -12.86% | 5,975,600 | -1,520 | 0 |
3.90
4.55
3.93
|
|
3 tháng
(2026-05-04) |
-0.75 | -16.03% | 9,250,200 | 5,280 | 0 |
3.90
4.68
3.93
|
|
6 tháng
(2026-02-02) |
-1.03 | -20.77% | 20,691,600 | 32,670 | 0.1 |
3.90
5.20
3.93
|
|
12 tháng
(2025-08-05) |
-2.27 | -36.61% | 67,824,300 | -54,230 | 0.3 |
3.90
6.44
3.93
|
|
24 tháng
(2024-08-12) |
-1.94 | -33.05% | 200,783,500 | -96,650 | 1.1 |
3.90
6.44
3.93
|
|
36 tháng
(2023-08-16) |
-5.12 | -56.57% | 510,765,800 | -765,173 | -4.2 |
3.90
10.10
3.93
|
|
60 tháng
(2021-08-26) |
-10.89 | -73.48% | 1,113,228,300 | -640,386 | -8.9 |
3.83
20.61
3.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
3.93
|
77,900 | 4.05 | 4.05 | 3.92 | 0 | 800 | 0 |
| 30/07/2026 |
3.93
|
120,000 | 3.90 | 3.97 | 3.90 | 0 | 1,300 | 0 |
| 29/07/2026 |
3.90
|
151,400 | 3.90 | 3.91 | 3.85 | 17,800 | 0 | 0 |
| 28/07/2026 |
3.90
|
134,500 | 3.90 | 3.92 | 3.70 | 800 | 8,900 | 0 |
| 27/07/2026 |
3.91
|
92,400 | 3.92 | 3.94 | 3.91 | 0 | 0 | 0 |
| 24/07/2026 |
3.92
|
86,700 | 4.01 | 4.01 | 3.92 | 0 | 9,000 | 0 |
| 23/07/2026 |
4
|
157,600 | 3.96 | 4.01 | 3.75 | 8,400 | 0 | 0 |
| 22/07/2026 |
3.98
|
110,400 | 4.02 | 4.02 | 3.95 | 0 | 7,100 | 0 |
| 21/07/2026 |
4.02
|
134,900 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 20/07/2026 |
4.02
|
160,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/07/2026 |
4.16
|
105,400 | 4.25 | 4.27 | 4.12 | 0 | 1,200 | 0 |
| 16/07/2026 |
4.22
|
142,800 | 4.30 | 4.31 | 4.12 | 16,600 | 0 | 0 |
| 15/07/2026 |
4.30
|
118,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/07/2026 |
4.30
|
248,800 | 4.02 | 4.30 | 4.02 | 1,000 | 2,000 | 0 |
| 13/07/2026 |
4.30
|
142,900 | 4.36 | 4.36 | 4.10 | 0 | 600 | 0 |
| 10/07/2026 |
4.36
|
120,000 | 4.36 | 4.37 | 4.35 | 0 | 4,100 | 0 |
| 09/07/2026 |
4.36
|
222,300 | 4.37 | 4.38 | 4.36 | 0 | 0 | 0 |
| 08/07/2026 |
4.37
|
143,900 | 4.38 | 4.39 | 4.35 | 0 | 0 | 0 |
| 07/07/2026 |
4.38
|
129,800 | 4.38 | 4.40 | 4.36 | 0 | 0 | 0 |
| 06/07/2026 |
4.38
|
121,800 | 4.39 | 4.39 | 4.35 | 0 | 6,500 | 0 |
| 03/07/2026 |
4.39
|
112,600 | 4.38 | 4.40 | 4.35 | 0 | 6,700 | 0 |
| 02/07/2026 |
4.38
|
118,900 | 4.38 | 4.40 | 4.38 | 0 | 0 | 0 |
| 01/07/2026 |
4.38
|
133,100 | 4.40 | 4.49 | 4.38 | 0 | 0 | 0 |
| 30/06/2026 |
4.40
|
139,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 29/06/2026 |
4.40
|
111,700 | 4.37 | 4.40 | 4.37 | 11,600 | 0 | 0 |
| 26/06/2026 |
4.37
|
121,200 | 4.37 | 4.38 | 4.37 | 0 | 0 | 0 |
| 25/06/2026 |
4.37
|
104,500 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 |
| 24/06/2026 |
4.37
|
147,300 | 4.37 | 4.37 | 4.32 | 0 | 700 | 0 |
| 23/06/2026 |
4.37
|
136,100 | 4.47 | 4.47 | 4.35 | 1,400 | 0 | 0 |
| 22/06/2026 |
4.47
|
107,300 | 4.42 | 4.50 | 4.42 | 5,100 | 700 | 0 |
| 19/06/2026 |
4.42
|
116,000 | 4.50 | 4.50 | 4.41 | 700 | 8,700 | 0 |
| 18/06/2026 |
4.50
|
104,500 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
| 17/06/2026 |
4.51
|
118,000 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
| 16/06/2026 |
4.51
|
217,900 | 4.46 | 4.53 | 4.46 | 1,000 | 0 | 0 |
| 15/06/2026 |
4.46
|
126,800 | 4.50 | 4.55 | 4.41 | 0 | 11,800 | 0 |
| 12/06/2026 |
4.39
|
152,400 | 4.38 | 4.40 | 4.30 | 1,700 | 0 | 0 |
| 11/06/2026 |
4.38
|
127,900 | 4.38 | 4.39 | 4.34 | 0 | 0 | 0 |
| 10/06/2026 |
4.38
|
174,400 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
| 09/06/2026 |
4.36
|
158,100 | 4.38 | 4.40 | 4.33 | 800 | 0 | 0 |
| 08/06/2026 |
4.35
|
149,700 | 4.47 | 4.47 | 4.30 | 0 | 2,100 | 0 |
| 05/06/2026 |
4.47
|
138,700 | 4.48 | 4.49 | 4.46 | 0 | 7,000 | 0 |
| 04/06/2026 |
4.47
|
162,500 | 4.56 | 4.56 | 4.47 | 8,000 | 0 | 0 |
| 03/06/2026 |
4.55
|
120,700 | 4.52 | 4.55 | 4.51 | 3,100 | 3,820 | 0 |
| 02/06/2026 |
4.52
|
101,700 | 4.52 | 4.80 | 4.52 | 0 | 6,000 | 0 |
| 01/06/2026 |
4.51
|
129,200 | 4.50 | 4.63 | 4.44 | 8,700 | 0 | 0 |
| 29/05/2026 |
4.50
|
182,300 | 4.59 | 4.59 | 4.41 | 2,300 | 2,800 | 0 |
| 28/05/2026 |
4.59
|
423,600 | 4.60 | 4.61 | 4.57 | 0 | 5,900 | 0 |
| 27/05/2026 |
4.60
|
122,500 | 4.61 | 4.61 | 4.56 | 0 | 1,100 | 0 |
| 26/05/2026 |
4.61
|
109,200 | 4.65 | 4.65 | 4.60 | 0 | 1,500 | 0 |
| 25/05/2026 |
4.64
|
106,000 | 4.65 | 4.65 | 4.62 | 0 | 2,500 | 0 |
| 22/05/2026 |
4.65
|
185,500 | 4.58 | 4.70 | 4.50 | 6,600 | 2,900 | 0 |
| 21/05/2026 |
4.59
|
135,400 | 4.51 | 4.60 | 4.50 | 5,700 | 0 | 0 |
| 20/05/2026 |
4.50
|
180,200 | 4.65 | 4.65 | 4.43 | 2,900 | 3,100 | 0 |
| 19/05/2026 |
4.54
|
135,600 | 4.56 | 4.57 | 4.53 | 0 | 0 | 0 |
| 18/05/2026 |
4.56
|
171,100 | 4.58 | 4.64 | 4.53 | 9,700 | 1,300 | 0 |
| 15/05/2026 |
4.57
|
143,100 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
| 14/05/2026 |
4.61
|
124,900 | 4.57 | 4.65 | 4.57 | 1,300 | 0 | 0 |
| 13/05/2026 |
4.57
|
124,800 | 4.55 | 4.70 | 4.55 | 0 | 3,500 | 0 |
| 12/05/2026 |
4.55
|
187,600 | 4.61 | 4.62 | 4.55 | 0 | 0 | 0 |
| 11/05/2026 |
4.61
|
189,400 | 4.60 | 4.65 | 4.58 | 2,900 | 0 | 0 |
| 08/05/2026 |
4.64
|
144,100 | 4.63 | 4.72 | 4.62 | 0 | 0 | 0 |
| 07/05/2026 |
4.63
|
125,000 | 4.68 | 4.71 | 4.63 | 0 | 0 | 0 |
| 06/05/2026 |
4.67
|
183,500 | 4.66 | 4.70 | 4.34 | 1,900 | 2,900 | 0 |
| 05/05/2026 |
4.66
|
155,500 | 4.65 | 4.67 | 4.60 | 0 | 1,900 | 0 |
| 04/05/2026 |
4.68
|
145,300 | 4.74 | 4.74 | 4.64 | 2,900 | 0 | 0 |
| 29/04/2026 |
4.66
|
132,000 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 |
| 28/04/2026 |
4.70
|
139,300 | 4.70 | 4.75 | 4.65 | 5,000 | 1,810 | 0 |
| 24/04/2026 |
4.70
|
126,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 23/04/2026 |
4.70
|
186,500 | 4.69 | 4.75 | 4.61 | 1,900 | 0 | 0 |
| 22/04/2026 |
4.69
|
134,600 | 4.71 | 4.72 | 4.61 | 1,600 | 0 | 0 |
| 21/04/2026 |
4.70
|
229,000 | 4.88 | 4.90 | 4.70 | 0 | 16,300 | 0 |
| 20/04/2026 |
4.79
|
184,300 | 4.77 | 4.82 | 4.76 | 0 | 0 | 0 |
| 17/04/2026 |
4.81
|
187,800 | 4.80 | 4.89 | 4.75 | 0 | 0 | 0 |
| 16/04/2026 |
4.80
|
267,400 | 4.95 | 4.95 | 4.60 | 8,800 | 0 | 0 |
| 15/04/2026 |
4.89
|
403,100 | 5 | 5.05 | 4.89 | 0 | 200 | 0 |
| 14/04/2026 |
4.90
|
673,800 | 4.58 | 4.90 | 4.58 | 14,500 | 5,800 | 0 |
| 13/04/2026 |
4.58
|
165,400 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
| 10/04/2026 |
4.59
|
147,600 | 4.65 | 4.68 | 4.56 | 400 | 0 | 0 |
| 09/04/2026 |
4.64
|
168,600 | 4.60 | 4.68 | 4.50 | 900 | 1,300 | 0 |
| 08/04/2026 |
4.63
|
182,000 | 4.63 | 4.66 | 4.60 | 3,600 | 0 | 0 |
| 07/04/2026 |
4.50
|
179,500 | 4.40 | 4.60 | 4.40 | 1,300 | 0 | 0 |
| 06/04/2026 |
4.46
|
214,100 | 4.51 | 4.59 | 4.46 | 0 | 1,500 | 0 |
| 03/04/2026 |
4.51
|
168,500 | 4.57 | 4.64 | 4.50 | 0 | 21,600 | 0 |
| 02/04/2026 |
4.57
|
216,600 | 4.65 | 4.65 | 4.53 | 0 | 6,000 | 0 |
| 01/04/2026 |
4.66
|
243,100 | 4.65 | 4.68 | 4.61 | 0 | 400 | 0 |
| 31/03/2026 |
4.60
|
239,700 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
| 30/03/2026 |
4.51
|
168,600 | 4.50 | 4.55 | 4.48 | 0 | 0 | 0 |
| 27/03/2026 |
4.50
|
184,900 | 4.50 | 4.54 | 4.41 | 0 | 0 | 0 |
| 26/03/2026 |
4.50
|
120,600 | 4.51 | 4.52 | 4.43 | 0 | 0 | 0 |
| 25/03/2026 |
4.51
|
183,000 | 4.48 | 4.56 | 4.48 | 0 | 700 | 0 |
| 24/03/2026 |
4.47
|
185,800 | 4.46 | 4.56 | 4.46 | 19,400 | 0 | 0 |
| 23/03/2026 |
4.42
|
267,700 | 4.50 | 4.50 | 4.35 | 4,400 | 3,100 | 0 |
| 20/03/2026 |
4.50
|
225,500 | 4.51 | 4.54 | 4.46 | 0 | 1,200 | -0.0 |
| 19/03/2026 |
4.51
|
147,400 | 4.50 | 4.54 | 4.49 | 0 | 4,000 | -0.0 |
| 18/03/2026 |
4.55
|
134,600 | 4.58 | 4.61 | 4.52 | 2,500 | 0 | 0.0 |
| 17/03/2026 |
4.58
|
144,000 | 4.52 | 4.62 | 4.52 | 0 | 1,900 | -0.0 |
| 16/03/2026 |
4.52
|
184,400 | 4.57 | 4.60 | 4.52 | 0 | 0 | 0 |
| 13/03/2026 |
4.57
|
136,000 | 4.59 | 4.60 | 4.53 | 0 | 0 | 0 |
| 12/03/2026 |
4.59
|
167,200 | 4.41 | 4.60 | 4.41 | 5,200 | 5,200 | -0.0 |
| 11/03/2026 |
4.60
|
179,700 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |