| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.14 | -2.97% | 4,058,000 | -62,700 | -0.4 |
4.51
10.40
4.60
|
|
2 tháng
(2026-07-20) |
-0.05 | -1.08% | 9,887,600 | -53,000 | -0.4 |
4.45
10.40
4.60
|
|
3 tháng
(2026-06-22) |
-0.60 | -11.61% | 19,845,600 | -41,400 | -0.4 |
4.45
10.40
4.60
|
|
6 tháng
(2026-03-23) |
-0.96 | -17.36% | 54,528,100 | -24,300 | -0.2 |
4.24
10.40
4.60
|
|
12 tháng
(2025-09-23) |
-7.08 | -60.77% | 116,020,100 | -1,693,700 | -18.6 |
4.24
12
4.60
|
|
24 tháng
(2024-09-30) |
-4.82 | -51.33% | 291,213,300 | 39,626,900 | 421.4 |
4.24
13
4.60
|
|
36 tháng
(2023-10-04) |
-4.58 | -50.05% | 385,395,100 | 38,364,900 | 407.7 |
4.24
15.75
4.60
|
|
60 tháng
(2021-10-14) |
-8.31 | -64.53% | 1,445,112,700 | 39,156,933 | 417.0 |
2.52
20.70
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
10.40
|
124,200 | 10.40 | 10.40 | 10.10 | 0 | 2,700 | 0.0 |
| 30/04/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 29/04/2026 |
4.89
|
224,800 | 4.80 | 4.99 | 4.78 | 4,700 | 9,700 | 0.0 |
| 28/04/2026 |
4.79
|
721,200 | 5 | 5 | 4.79 | 200 | 42,200 | -0.2 |
| 27/04/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 24/04/2026 |
4.98
|
398,400 | 5.05 | 5.05 | 4.96 | 0 | 34,800 | -0.2 |
| 23/04/2026 |
5.04
|
486,500 | 5.10 | 5.10 | 5.02 | 0 | 35,100 | -0.2 |
| 22/04/2026 |
5.07
|
261,000 | 5.10 | 5.13 | 5.07 | 0 | 28,100 | -0.1 |
| 21/04/2026 |
5.10
|
250,700 | 5.13 | 5.20 | 5.10 | 0 | 12,100 | -0.1 |
| 20/04/2026 |
5.13
|
261,300 | 5.16 | 5.16 | 5.11 | 10,700 | 100 | 0.1 |
| 17/04/2026 |
5.16
|
416,600 | 5.15 | 5.17 | 5.09 | 18,300 | 3,700 | 0.1 |
| 16/04/2026 |
5.09
|
448,700 | 5.26 | 5.28 | 5.02 | 0 | 22,100 | -0.1 |
| 15/04/2026 |
5.24
|
375,400 | 5.33 | 5.35 | 5.24 | 7,500 | 3,100 | 0.0 |
| 14/04/2026 |
5.30
|
773,900 | 5.14 | 5.37 | 5.14 | 12,100 | 17,500 | 0.0 |
| 13/04/2026 |
5.12
|
528,600 | 5.11 | 5.17 | 5 | 35,700 | 12,000 | 0.1 |
| 10/04/2026 |
5.11
|
685,000 | 5.18 | 5.23 | 5.10 | 7,600 | 42,100 | -0.2 |
| 09/04/2026 |
5.16
|
866,000 | 5.35 | 5.35 | 5.10 | 4,300 | 38,000 | -0.2 |
| 08/04/2026 |
5.35
|
1,059,600 | 5.30 | 5.37 | 5.12 | 79,200 | 0 | 0.4 |
| 07/04/2026 |
5.05
|
2,146,200 | 4.98 | 5.14 | 4.89 | 41,400 | 45,400 | 0.0 |
| 06/04/2026 |
5.25
|
1,654,900 | 5.60 | 5.63 | 5.25 | 4,500 | 42,700 | -0.2 |
| 03/04/2026 |
5.64
|
1,390,200 | 5.71 | 5.84 | 5.59 | 33,000 | 11,100 | 0.1 |
| 02/04/2026 |
5.74
|
848,400 | 5.72 | 5.80 | 5.70 | 37,600 | 7,400 | 0.2 |
| 01/04/2026 |
5.80
|
744,900 | 5.82 | 5.88 | 5.72 | 41,500 | 12,400 | 0.2 |
| 31/03/2026 |
5.70
|
508,800 | 5.61 | 5.75 | 5.61 | 31,800 | 0 | 0.2 |
| 30/03/2026 |
5.60
|
1,056,000 | 5.55 | 5.69 | 5.54 | 36,200 | 10,900 | 0.1 |
| 27/03/2026 |
5.75
|
629,400 | 5.63 | 5.77 | 5.61 | 51,800 | 0 | 0.3 |
| 26/03/2026 |
5.58
|
881,500 | 5.85 | 5.85 | 5.56 | 0 | 24,100 | -0.1 |
| 25/03/2026 |
5.83
|
586,600 | 5.81 | 5.95 | 5.75 | 13,600 | 1,600 | 0.1 |
| 24/03/2026 |
5.70
|
560,200 | 5.65 | 5.87 | 5.63 | 33,100 | 0 | 0.2 |
| 23/03/2026 |
5.53
|
1,002,100 | 5.77 | 5.79 | 5.50 | 21,100 | 12,600 | 0.0 |
| 20/03/2026 |
5.78
|
3,670,200 | 5.86 | 6.16 | 5.78 | 7,700 | 28,100 | -0.1 |
| 19/03/2026 |
6.21
|
2,553,600 | 7.10 | 7.10 | 6.21 | 400 | 16,600 | -0.1 |
| 18/03/2026 |
6.67
|
987,300 | 6.40 | 6.67 | 6.40 | 8,900 | 0 | 0.1 |
| 17/03/2026 |
6.24
|
13,911,500 | 6.17 | 6.61 | 6.17 | 31,700 | 1,200 | 0.2 |
| 16/03/2026 |
6.63
|
301,300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 13/03/2026 |
7.12
|
121,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/03/2026 |
7.65
|
96,800 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/03/2026 |
8.22
|
231,900 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 10/03/2026 |
8.83
|
178,100 | 8.83 | 8.83 | 8.83 | 200 | 0 | 0.0 |
| 09/03/2026 |
9.49
|
91,100 | 9.60 | 9.60 | 9.49 | 0 | 4,200 | 0.0 |
| 06/03/2026 |
10.20
|
265,300 | 10 | 10.20 | 9.50 | 0 | 16,500 | -0.2 |
| 05/03/2026 |
10.20
|
215,600 | 10.30 | 10.30 | 10.05 | 0 | 7,200 | -0.1 |
| 04/03/2026 |
10.30
|
351,800 | 10.20 | 10.30 | 10 | 0 | 30,300 | -0.3 |
| 03/03/2026 |
10.35
|
185,800 | 10.15 | 10.35 | 10.10 | 0 | 6,800 | -0.1 |
| 02/03/2026 |
10.35
|
243,200 | 10.20 | 10.35 | 10.10 | 8,500 | 7,200 | 0.0 |
| 27/02/2026 |
10.40
|
114,300 | 10.25 | 10.40 | 10.25 | 0 | 16,500 | -0.2 |
| 26/02/2026 |
10.40
|
160,700 | 10.40 | 10.40 | 10.25 | 0 | 400 | 0.0 |
| 25/02/2026 |
10.40
|
167,100 | 10.40 | 10.40 | 10.25 | 0 | 1,100 | 0.0 |
| 24/02/2026 |
10.40
|
50,500 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.45
|
78,400 | 10.45 | 10.55 | 10.30 | 0 | 3,000 | 0.0 |
| 20/02/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 19/02/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 18/02/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 17/02/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 16/02/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 13/02/2026 |
10.40
|
62,100 | 10.40 | 10.40 | 10.20 | 0 | 2,400 | 0.0 |
| 12/02/2026 |
10.35
|
71,600 | 10.35 | 10.35 | 10.20 | 100 | 0 | 0.0 |
| 11/02/2026 |
10.35
|
408,500 | 10.35 | 10.40 | 10.20 | 0 | 5,100 | -0.1 |
| 10/02/2026 |
10.35
|
100,400 | 10.35 | 10.35 | 10.20 | 0 | 1,900 | 0.0 |
| 09/02/2026 |
10.40
|
183,000 | 10.40 | 10.40 | 10.15 | 0 | 19,100 | -0.2 |
| 06/02/2026 |
10.35
|
243,800 | 10.35 | 10.35 | 10.20 | 0 | 6,700 | -0.1 |
| 05/02/2026 |
10.40
|
45,300 | 10.45 | 10.45 | 10.20 | 200 | 300 | 0.0 |
| 04/02/2026 |
10.40
|
251,500 | 10.45 | 10.45 | 10.25 | 24,800 | 0 | 0.3 |
| 03/02/2026 |
10.40
|
158,700 | 10.40 | 10.40 | 10.25 | 3,600 | 0 | 0.0 |
| 02/02/2026 |
10.40
|
301,400 | 10.50 | 10.50 | 10.20 | 19,800 | 500 | 0.2 |
| 30/01/2026 |
10.45
|
135,400 | 10.45 | 10.45 | 10.35 | 0 | 700 | 0.0 |
| 29/01/2026 |
10.45
|
452,200 | 10.35 | 10.75 | 10.25 | 0 | 34,400 | -0.4 |
| 28/01/2026 |
10.30
|
293,900 | 10.25 | 10.50 | 10.10 | 200 | 11,800 | -0.1 |
| 27/01/2026 |
10.25
|
332,700 | 10.25 | 10.25 | 10.10 | 5,400 | 0 | 0.1 |
| 26/01/2026 |
10.25
|
255,200 | 10.25 | 10.30 | 10.10 | 7,400 | 0 | 0.1 |
| 23/01/2026 |
10.25
|
295,200 | 10.30 | 10.30 | 10.15 | 12,400 | 0 | 0.1 |
| 22/01/2026 |
10.25
|
1,146,200 | 10.10 | 10.25 | 10.05 | 39,900 | 127,600 | -0.9 |
| 21/01/2026 |
10.20
|
388,500 | 10.10 | 10.20 | 10.05 | 0 | 20,100 | -0.2 |
| 20/01/2026 |
10.25
|
535,000 | 10.25 | 10.25 | 10 | 1,100 | 3,300 | 0.0 |
| 19/01/2026 |
10.25
|
375,600 | 10.30 | 10.30 | 10.10 | 3,700 | 0 | 0.0 |
| 16/01/2026 |
10.30
|
567,500 | 10.25 | 10.40 | 10.20 | 16,000 | 24,900 | -0.1 |
| 15/01/2026 |
10.05
|
393,600 | 10.35 | 10.35 | 10 | 5,000 | 18,400 | -0.1 |
| 14/01/2026 |
10.35
|
402,200 | 10.40 | 10.40 | 10.15 | 16,400 | 3,200 | 0.1 |
| 13/01/2026 |
10.40
|
482,200 | 10.40 | 10.40 | 10.25 | 6,700 | 25,800 | -0.2 |
| 12/01/2026 |
10.40
|
947,000 | 10.40 | 10.55 | 10.10 | 26,300 | 218,900 | -2.0 |
| 09/01/2026 |
10.35
|
368,600 | 10.40 | 10.40 | 10 | 11,200 | 15,200 | 0.0 |
| 08/01/2026 |
10.45
|
267,400 | 10.55 | 10.55 | 10.25 | 0 | 3,300 | 0.0 |
| 07/01/2026 |
10.50
|
200,900 | 10.40 | 10.50 | 10.25 | 1,200 | 0 | 0.0 |
| 06/01/2026 |
10.40
|
311,500 | 10.25 | 10.40 | 10 | 0 | 3,600 | 0.0 |
| 05/01/2026 |
10.40
|
124,200 | 10.40 | 10.40 | 10.10 | 0 | 2,700 | 0.0 |
| 02/01/2026 |
10.45
|
135,400 | 10.45 | 10.45 | 10.35 | 0 | 700 | 0.0 |
| 01/01/2026 |
10.45
|
252,100 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
| 31/12/2025 |
10.45
|
252,100 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
| 30/12/2025 |
10.45
|
101,000 | 10.45 | 10.45 | 10.25 | 100 | 0 | 0.0 |
| 29/12/2025 |
10.45
|
295,000 | 10.45 | 10.45 | 10.30 | 11,300 | 0 | 0.1 |
| 26/12/2025 |
10.45
|
90,000 | 10.30 | 10.45 | 10.20 | 0 | 2,400 | 0.0 |
| 25/12/2025 |
10.45
|
99,400 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
| 24/12/2025 |
10.45
|
125,500 | 10.35 | 10.50 | 10.35 | 100 | 2,800 | 0.0 |
| 23/12/2025 |
10.50
|
95,900 | 10.50 | 10.50 | 10.40 | 0 | 600 | 0.0 |
| 22/12/2025 |
10.50
|
172,800 | 10.55 | 10.55 | 10.40 | 0 | 1,500 | 0.0 |
| 19/12/2025 |
10.55
|
133,300 | 10.45 | 10.55 | 10.30 | 100 | 100 | 0 |
| 18/12/2025 |
10.50
|
140,900 | 10.50 | 10.50 | 10.25 | 100 | 0 | 0.0 |
| 17/12/2025 |
10.50
|
64,400 | 11 | 11 | 10.40 | 1,200 | 5,100 | 0.0 |
| 16/12/2025 |
10.45
|
254,000 | 10.40 | 10.45 | 10.10 | 5,000 | 0 | 0.1 |
| 15/12/2025 |
10.45
|
405,700 | 10.45 | 10.45 | 10 | 0 | 51,800 | -0.5 |