| 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) |
-0.30 | -5.66% | 4,955,400 | 0 | 0.0 |
4.70
5.80
5.40
|
|
2 tháng
(2026-07-20) |
-1.20 | -19.35% | 13,487,900 | 1,085,200 | 6.6 |
4.70
6.20
5.40
|
|
3 tháng
(2026-06-22) |
0.20 | 4.17% | 19,819,000 | 1,123,300 | 6.8 |
4.70
6.40
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 2.04% | 28,370,800 | 1,109,100 | 6.7 |
4.50
6.40
5.40
|
|
12 tháng
(2025-09-23) |
-2.20 | -30.56% | 50,370,600 | 980,600 | 5.8 |
4.50
7.40
5.40
|
|
24 tháng
(2024-09-30) |
-1.60 | -24.24% | 131,795,263 | 492,000 | 3.5 |
4.50
9
5.40
|
|
36 tháng
(2023-10-04) |
-3.70 | -42.53% | 202,684,313 | 960,745 | 7.0 |
4.50
14.20
5.40
|
|
60 tháng
(2021-10-14) |
-16.25 | -76.47% | 321,637,530 | 861,060 | 6.6 |
2.94
27.06
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.90
|
115,900 | 5.90 | 6 | 5.80 | 0 | 10,000 | -0.1 |
| 30/04/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/04/2026 |
4.60
|
118,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
113,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/04/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/04/2026 |
4.60
|
172,000 | 4.70 | 4.70 | 4.50 | 8,000 | 0 | 0.0 |
| 23/04/2026 |
4.70
|
427,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/04/2026 |
4.90
|
75,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/04/2026 |
4.90
|
204,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
57,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
303,000 | 5 | 5.10 | 4.90 | 0 | 18,400 | -0.1 |
| 16/04/2026 |
5.10
|
23,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
160,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
113,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 13/04/2026 |
5
|
129,600 | 5 | 5.10 | 5 | 0 | 2,300 | -0.0 |
| 10/04/2026 |
5.10
|
160,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
50,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/04/2026 |
5.20
|
331,800 | 5.10 | 5.30 | 5.10 | 16,100 | 6,400 | 0.0 |
| 07/04/2026 |
5
|
92,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
67,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/04/2026 |
5.10
|
46,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/04/2026 |
5.10
|
78,400 | 5.10 | 5.10 | 5 | 0 | 7,900 | -0.0 |
| 01/04/2026 |
5.10
|
89,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.10
|
118,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5
|
90,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
201,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5
|
67,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2026 |
5.10
|
92,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/03/2026 |
5
|
154,100 | 5 | 5.20 | 4.90 | 4,100 | 0 | 0.0 |
| 23/03/2026 |
4.90
|
208,300 | 5.20 | 5.20 | 4.90 | 600 | 4,000 | -0.0 |
| 20/03/2026 |
5.20
|
254,800 | 5.30 | 5.40 | 5 | 12,400 | 3,900 | 0.0 |
| 19/03/2026 |
5.20
|
53,000 | 5.20 | 5.20 | 5.10 | 1,800 | 0 | 0.0 |
| 18/03/2026 |
5.30
|
59,200 | 5.30 | 5.30 | 5.20 | 0 | 10,300 | -0.1 |
| 17/03/2026 |
5.30
|
93,200 | 5.20 | 5.40 | 5.20 | 5,900 | 0 | 0.0 |
| 16/03/2026 |
5.20
|
33,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/03/2026 |
5.10
|
36,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
243,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
119,200 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 10/03/2026 |
5.10
|
243,800 | 4.90 | 5.10 | 4.90 | 12,300 | 5,500 | 0.0 |
| 09/03/2026 |
4.90
|
436,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/03/2026 |
5.40
|
24,900 | 5.30 | 5.40 | 5.20 | 0 | 1,400 | -0.0 |
| 05/03/2026 |
5.40
|
198,900 | 5.30 | 5.60 | 5.30 | 5,500 | 2,100 | 0.0 |
| 04/03/2026 |
5.30
|
159,700 | 5.20 | 5.30 | 5.10 | 0 | 10,100 | -0.1 |
| 03/03/2026 |
5.20
|
272,800 | 5.30 | 5.40 | 5.20 | 1,400 | 1,500 | -0.0 |
| 02/03/2026 |
5.30
|
163,000 | 5.50 | 5.50 | 5.20 | 0 | 1,600 | -0.0 |
| 27/02/2026 |
5.60
|
123,600 | 5.40 | 5.60 | 5.40 | 2,900 | 500 | 0.0 |
| 26/02/2026 |
5.40
|
47,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.50
|
60,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
51,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.40
|
122,700 | 5.20 | 5.50 | 5.20 | 0 | 2,300 | -0.0 |
| 20/02/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/02/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/02/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/02/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/02/2026 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/02/2026 |
5.20
|
27,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/02/2026 |
5.20
|
191,800 | 5.30 | 5.40 | 5.10 | 600 | 5,900 | -0.0 |
| 11/02/2026 |
5.40
|
75,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/02/2026 |
5.20
|
108,500 | 5.30 | 5.30 | 5.10 | 0 | 3,200 | -0.0 |
| 09/02/2026 |
5.20
|
137,200 | 5.40 | 5.40 | 5.20 | 0 | 2,200 | -0.0 |
| 06/02/2026 |
5.30
|
217,400 | 5.50 | 5.60 | 5.30 | 21,100 | 2,700 | 0.1 |
| 05/02/2026 |
5.50
|
235,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.70
|
46,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/02/2026 |
5.70
|
74,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.70
|
86,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
5.70
|
73,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
54,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/01/2026 |
5.70
|
83,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.70
|
77,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/01/2026 |
5.70
|
114,400 | 5.80 | 5.90 | 5.70 | 0 | 2,600 | -0.0 |
| 23/01/2026 |
5.80
|
93,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/01/2026 |
5.90
|
222,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.80
|
207,600 | 5.80 | 5.80 | 5.60 | 0 | 9,700 | -0.1 |
| 20/01/2026 |
5.80
|
222,300 | 5.90 | 5.90 | 5.80 | 1,500 | 0 | 0.0 |
| 19/01/2026 |
5.80
|
94,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/01/2026 |
5.90
|
177,300 | 5.90 | 6 | 5.80 | 3,400 | 0 | 0.0 |
| 15/01/2026 |
5.90
|
262,200 | 6 | 6 | 5.80 | 0 | 600 | -0.0 |
| 14/01/2026 |
6
|
179,600 | 6 | 6.10 | 5.90 | 1,700 | 0 | 0.0 |
| 13/01/2026 |
6
|
328,700 | 6 | 6.20 | 5.90 | 10,800 | 15,600 | -0.0 |
| 12/01/2026 |
6
|
406,100 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.80
|
164,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/01/2026 |
5.90
|
120,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 07/01/2026 |
6
|
157,000 | 5.90 | 6 | 5.80 | 15,600 | 0 | 0.1 |
| 06/01/2026 |
5.90
|
101,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 05/01/2026 |
5.90
|
115,900 | 5.90 | 6 | 5.80 | 0 | 10,000 | -0.1 |
| 02/01/2026 |
5.70
|
73,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/01/2026 |
5.90
|
56,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2025 |
5.90
|
56,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
5.90
|
190,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/12/2025 |
6
|
74,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
240,200 | 6 | 6.10 | 5.90 | 10,000 | 0 | 0.1 |
| 25/12/2025 |
6.10
|
113,500 | 6.30 | 6.30 | 6.10 | 0 | 10,400 | -0.1 |
| 24/12/2025 |
6.20
|
372,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6
|
194,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 22/12/2025 |
6.10
|
152,400 | 5.90 | 6.20 | 5.90 | 6,600 | 0 | 0.0 |
| 19/12/2025 |
5.90
|
105,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 18/12/2025 |
6
|
20,000 | 6 | 6 | 5.90 | 0 | 2,200 | -0.0 |
| 17/12/2025 |
6
|
22,200 | 6.10 | 6.10 | 5.90 | 0 | 7,000 | -0.0 |
| 16/12/2025 |
6.10
|
182,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
6
|
92,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |