| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.30 | -6.98% | 3,181,000 | -6,700 | -0.1 |
4
4.30
4
|
|
2 tháng
(2026-08-06) |
-0.50 | -11.11% | 5,514,400 | 2,100 | -0.1 |
4
4.60
4
|
|
3 tháng
(2026-07-07) |
-1 | -20% | 9,952,600 | 22,400 | 0.0 |
4
5
4
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.09% | 34,146,300 | -62,300 | -0.5 |
4
5.60
4
|
|
12 tháng
(2025-10-10) |
-2.30 | -36.51% | 98,951,300 | -75,500 | -0.7 |
4
6.80
4
|
|
24 tháng
(2024-10-15) |
-2.90 | -42.03% | 425,722,034 | -5,842,915 | -33.8 |
4
9.50
4
|
|
36 tháng
(2023-10-23) |
0.20 | 5.26% | 597,249,117 | -5,459,855 | -31.4 |
3.10
9.50
4
|
|
60 tháng
(2021-11-01) |
-8.10 | -66.93% | 1,129,397,491 | -3,774,280 | -5.6 |
2.30
16
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
5.50
|
189,600 | 5.60 | 5.60 | 5.40 | 0 | 6,100 | 0.0 |
| 10/06/2026 |
5.60
|
1,197,900 | 5.30 | 5.80 | 5.30 | 16,900 | 17,500 | 0.0 |
| 09/06/2026 |
5.30
|
140,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/06/2026 |
5.20
|
233,400 | 5.40 | 5.40 | 5.20 | 0 | 6,400 | 0.0 |
| 05/06/2026 |
5.40
|
148,400 | 5.30 | 5.40 | 5.30 | 0 | 3,400 | 0.0 |
| 04/06/2026 |
5.40
|
88,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2026 |
5.30
|
250,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/06/2026 |
5.40
|
270,900 | 5.50 | 5.60 | 5.30 | 0 | 3,800 | 0.0 |
| 01/06/2026 |
5.50
|
383,900 | 5.30 | 5.50 | 5.30 | 37,500 | 0 | 0.2 |
| 29/05/2026 |
5.30
|
258,800 | 5.20 | 5.40 | 5.20 | 0 | 7,000 | 0.0 |
| 28/05/2026 |
5.30
|
143,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/05/2026 |
5.40
|
380,700 | 5.20 | 5.40 | 5.20 | 0 | 5,600 | 0.0 |
| 26/05/2026 |
5.30
|
720,400 | 5.40 | 5.50 | 5.30 | 19,900 | 0 | 0.1 |
| 25/05/2026 |
5.40
|
222,900 | 5.40 | 5.60 | 5.40 | 3,500 | 0 | 0.0 |
| 22/05/2026 |
5.50
|
444,700 | 5.40 | 5.50 | 5.30 | 0 | 3,000 | 0.0 |
| 21/05/2026 |
5.40
|
928,100 | 5.20 | 5.60 | 5.20 | 5,600 | 100 | 0.0 |
| 20/05/2026 |
5.20
|
215,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/05/2026 |
5.30
|
244,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 18/05/2026 |
5.40
|
469,300 | 5.40 | 5.40 | 5.20 | 3,000 | 0 | 0.0 |
| 15/05/2026 |
5.40
|
314,300 | 5.50 | 5.60 | 5.30 | 500 | 36,000 | -0.2 |
| 14/05/2026 |
5.50
|
1,159,600 | 5.10 | 5.60 | 5.10 | 500 | 1,000 | 0.0 |
| 13/05/2026 |
5.10
|
290,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/05/2026 |
5.20
|
434,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/05/2026 |
5.40
|
601,500 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/05/2026 |
5.30
|
355,700 | 5.20 | 5.30 | 5.10 | 22,200 | 0 | 0.1 |
| 07/05/2026 |
5.10
|
694,200 | 5.30 | 5.50 | 5.10 | 1,000 | 9,200 | 0.0 |
| 06/05/2026 |
5.30
|
1,510,500 | 5.20 | 5.60 | 5.20 | 4,200 | 0 | 0.0 |
| 05/05/2026 |
5.10
|
1,812,000 | 4.70 | 5.10 | 4.60 | 10,600 | 0 | 0.1 |
| 04/05/2026 |
4.70
|
224,300 | 4.60 | 4.70 | 4.50 | 9,200 | 0 | 0.0 |
| 29/04/2026 |
4.50
|
214,200 | 4.60 | 4.70 | 4.50 | 0 | 3,600 | 0.0 |
| 28/04/2026 |
4.60
|
121,500 | 4.60 | 4.70 | 4.50 | 0 | 20,700 | -0.1 |
| 24/04/2026 |
4.70
|
144,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/04/2026 |
4.70
|
355,100 | 4.60 | 4.70 | 4.50 | 0 | 3,200 | 0.0 |
| 22/04/2026 |
4.60
|
255,100 | 4.60 | 4.70 | 4.50 | 0 | 24,500 | -0.1 |
| 21/04/2026 |
4.60
|
425,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/04/2026 |
4.60
|
130,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/04/2026 |
4.60
|
424,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/04/2026 |
4.60
|
320,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/04/2026 |
4.60
|
142,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/04/2026 |
4.70
|
381,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.70
|
446,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/04/2026 |
4.60
|
465,200 | 4.60 | 4.70 | 4.50 | 0 | 200 | 0.0 |
| 09/04/2026 |
4.70
|
923,800 | 4.50 | 4.70 | 4.40 | 52,000 | 0 | 0.2 |
| 08/04/2026 |
4.40
|
251,300 | 4.40 | 4.50 | 4.30 | 0 | 16,700 | -0.1 |
| 07/04/2026 |
4.40
|
228,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/04/2026 |
4.40
|
261,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/04/2026 |
4.40
|
249,200 | 4.40 | 4.40 | 4.20 | 16,600 | 0 | 0.1 |
| 02/04/2026 |
4.40
|
239,300 | 4.40 | 4.40 | 4.30 | 0 | 8,100 | 0.0 |
| 01/04/2026 |
4.40
|
237,700 | 4.40 | 4.50 | 4.30 | 0 | 14,000 | -0.1 |
| 31/03/2026 |
4.30
|
398,600 | 4.30 | 4.40 | 4.30 | 0 | 26,300 | -0.1 |
| 30/03/2026 |
4.30
|
188,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/03/2026 |
4.30
|
462,600 | 4.20 | 4.30 | 4.20 | 0 | 100 | 0.0 |
| 26/03/2026 |
4.20
|
693,300 | 4.10 | 4.30 | 4.10 | 48,300 | 100 | 0.2 |
| 25/03/2026 |
4.10
|
159,300 | 4.10 | 4.20 | 4.10 | 0 | 100 | 0.0 |
| 24/03/2026 |
4.10
|
151,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/03/2026 |
4
|
609,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/03/2026 |
4.20
|
375,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/03/2026 |
4.30
|
138,100 | 4.30 | 4.40 | 4.20 | 0 | 13,900 | -0.1 |
| 18/03/2026 |
4.30
|
377,600 | 4.40 | 4.40 | 4.30 | 0 | 5,100 | 0.0 |
| 17/03/2026 |
4.40
|
457,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
263,100 | 4.50 | 4.50 | 4.40 | 0 | 13,800 | -0.1 |
| 13/03/2026 |
4.50
|
293,200 | 4.50 | 4.60 | 4.40 | 5,200 | 0 | 0.0 |
| 12/03/2026 |
4.50
|
324,000 | 4.60 | 4.60 | 4.40 | 2,700 | 0 | 0.0 |
| 11/03/2026 |
4.60
|
186,500 | 4.60 | 4.60 | 4.50 | 5,300 | 0 | 0.0 |
| 10/03/2026 |
4.50
|
490,400 | 4.40 | 4.70 | 4.30 | 19,600 | 0 | 0.1 |
| 09/03/2026 |
4.40
|
1,106,000 | 4.70 | 4.70 | 4.40 | 9,200 | 3,100 | 0.0 |
| 06/03/2026 |
4.80
|
216,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/03/2026 |
4.90
|
320,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2026 |
4.90
|
937,000 | 4.80 | 5 | 4.70 | 3,200 | 0 | 0.0 |
| 03/03/2026 |
4.70
|
486,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 02/03/2026 |
4.80
|
811,800 | 4.90 | 4.90 | 4.70 | 0 | 16,900 | -0.1 |
| 27/02/2026 |
5
|
353,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/02/2026 |
5.10
|
179,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/02/2026 |
5.10
|
292,200 | 5.20 | 5.20 | 5 | 4,700 | 0 | 0.0 |
| 24/02/2026 |
5.20
|
213,400 | 5 | 5.20 | 5 | 11,800 | 0 | 0.1 |
| 23/02/2026 |
5.10
|
276,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 13/02/2026 |
5.10
|
322,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/02/2026 |
5
|
254,500 | 5 | 5 | 4.90 | 29,900 | 0 | 0.1 |
| 11/02/2026 |
5
|
378,800 | 4.80 | 5 | 4.80 | 200 | 0 | 0.0 |
| 10/02/2026 |
4.80
|
481,800 | 4.90 | 5 | 4.70 | 200 | 3,300 | 0.0 |
| 09/02/2026 |
4.90
|
269,800 | 5 | 5.10 | 4.90 | 200 | 30,900 | -0.2 |
| 06/02/2026 |
5
|
562,000 | 5.20 | 5.20 | 5 | 0 | 42,300 | -0.2 |
| 05/02/2026 |
5.20
|
137,100 | 5.20 | 5.30 | 5.10 | 0 | 2,700 | 0.0 |
| 04/02/2026 |
5.20
|
400,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/02/2026 |
5.20
|
416,800 | 5.20 | 5.20 | 5.10 | 0 | 1,000 | 0.0 |
| 02/02/2026 |
5.10
|
758,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2026 |
5.30
|
452,300 | 5.20 | 5.40 | 5.20 | 11,600 | 0 | 0.1 |
| 29/01/2026 |
5.20
|
273,500 | 5.30 | 5.30 | 5.20 | 16,500 | 0 | 0.1 |
| 28/01/2026 |
5.20
|
507,900 | 5.20 | 5.30 | 5.10 | 41,800 | 0 | 0.2 |
| 27/01/2026 |
5.20
|
222,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
347,200 | 5.40 | 5.50 | 5 | 11,500 | 0 | 0.1 |
| 23/01/2026 |
5.40
|
466,600 | 5.60 | 5.60 | 5.40 | 0 | 52,700 | -0.3 |
| 22/01/2026 |
5.60
|
610,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/01/2026 |
5.50
|
502,600 | 5.70 | 5.80 | 5.40 | 0 | 100 | 0.0 |
| 20/01/2026 |
5.70
|
1,566,300 | 5.40 | 5.90 | 5.40 | 50,900 | 0 | 0.3 |
| 19/01/2026 |
5.40
|
440,300 | 5.40 | 5.50 | 5.30 | 0 | 6,900 | 0.0 |
| 16/01/2026 |
5.40
|
449,700 | 5.40 | 5.50 | 5.20 | 1,000 | 6,200 | 0.0 |
| 15/01/2026 |
5.40
|
197,100 | 5.50 | 5.50 | 5.30 | 0 | 10,800 | -0.1 |
| 14/01/2026 |
5.50
|
1,155,500 | 5.10 | 5.60 | 5.10 | 10,000 | 71,300 | -0.3 |
| 13/01/2026 |
5.10
|
574,800 | 5.20 | 5.30 | 5.10 | 5,600 | 0 | 0.0 |