| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.82 | 21.41% | 26,098,900 | 62,500 | 0.3 |
3.80
5.73
4.67
|
|
2 tháng
(2026-08-10) |
1.05 | 29.17% | 29,961,400 | 45,800 | 0.2 |
3.35
5.73
4.67
|
|
3 tháng
(2026-07-10) |
0.58 | 14.25% | 36,236,100 | 100,600 | 0.5 |
3.17
5.73
4.67
|
|
6 tháng
(2026-04-13) |
-0.37 | -7.37% | 58,698,800 | 37,900 | 0.1 |
3.17
5.73
4.67
|
|
12 tháng
(2025-10-13) |
1.34 | 40.48% | 187,662,200 | 283,100 | 1.5 |
3.17
11.15
4.67
|
|
24 tháng
(2024-10-18) |
1.94 | 71.59% | 220,048,600 | 135,700 | 0.8 |
2.50
11.15
4.67
|
|
36 tháng
(2023-10-24) |
1.58 | 51.47% | 253,288,500 | 143,600 | 0.8 |
2.50
11.15
4.67
|
|
60 tháng
(2021-11-03) |
-4.98 | -51.71% | 489,501,300 | -1,239,711 | -10.2 |
2.04
15
4.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
4.14
|
348,800 | 4.26 | 4.26 | 4.12 | 10,200 | 0 | 0.0 |
| 10/06/2026 |
4.26
|
299,400 | 4.20 | 4.32 | 4.12 | 4,800 | 200 | 0.0 |
| 09/06/2026 |
4.20
|
154,500 | 4.07 | 4.29 | 4.07 | 500 | 200 | 0.0 |
| 08/06/2026 |
4.11
|
276,300 | 4.21 | 4.25 | 4.09 | 0 | 22,700 | -0.1 |
| 05/06/2026 |
4.21
|
225,100 | 4.28 | 4.28 | 4.13 | 2,700 | 35,700 | -0.1 |
| 04/06/2026 |
4.26
|
216,900 | 4.33 | 4.33 | 4.15 | 200 | 200 | 0 |
| 03/06/2026 |
4.29
|
244,600 | 4.40 | 4.45 | 4.22 | 7,500 | 0 | 0.0 |
| 02/06/2026 |
4.37
|
358,700 | 4.09 | 4.37 | 4.05 | 29,700 | 800 | 0.1 |
| 01/06/2026 |
4.09
|
317,600 | 4.13 | 4.15 | 4.05 | 200 | 5,900 | 0.0 |
| 29/05/2026 |
4.10
|
621,000 | 4.21 | 4.23 | 4.10 | 4,400 | 8,700 | 0.0 |
| 28/05/2026 |
4.20
|
371,100 | 4.20 | 4.29 | 4.18 | 5,900 | 9,500 | 0.0 |
| 27/05/2026 |
4.25
|
589,900 | 4.25 | 4.32 | 4.19 | 7,900 | 7,500 | 0.0 |
| 26/05/2026 |
4.26
|
340,400 | 4.40 | 4.40 | 4.24 | 9,700 | 9,400 | 0.0 |
| 25/05/2026 |
4.27
|
632,600 | 4.35 | 4.45 | 4.23 | 9,500 | 66,900 | -0.2 |
| 22/05/2026 |
4.32
|
150,900 | 4.38 | 4.48 | 4.31 | 3,000 | 14,100 | 0.0 |
| 21/05/2026 |
4.38
|
267,200 | 4.32 | 4.49 | 4.32 | 1,000 | 6,000 | 0.0 |
| 20/05/2026 |
4.36
|
461,400 | 4.60 | 4.60 | 4.26 | 70,500 | 5,300 | 0.3 |
| 19/05/2026 |
4.58
|
429,400 | 4.85 | 4.85 | 4.49 | 13,300 | 27,900 | -0.1 |
| 18/05/2026 |
4.80
|
734,100 | 4.96 | 4.96 | 4.70 | 2,600 | 4,900 | 0.0 |
| 15/05/2026 |
4.65
|
297,200 | 4.36 | 4.65 | 4.36 | 5,900 | 1,500 | 0.0 |
| 14/05/2026 |
4.35
|
179,500 | 4.30 | 4.36 | 4.23 | 60,700 | 14,600 | 0.2 |
| 13/05/2026 |
4.26
|
327,000 | 4.29 | 4.39 | 4.22 | 2,600 | 7,100 | 0.0 |
| 12/05/2026 |
4.29
|
218,100 | 4.30 | 4.30 | 4.21 | 4,700 | 4,500 | 0.0 |
| 11/05/2026 |
4.25
|
428,300 | 4.42 | 4.48 | 4.22 | 9,600 | 3,000 | 0.0 |
| 08/05/2026 |
4.39
|
421,900 | 4.49 | 4.50 | 4.35 | 12,900 | 18,800 | 0.0 |
| 07/05/2026 |
4.43
|
375,900 | 4.41 | 4.59 | 4.40 | 7,900 | 32,600 | -0.1 |
| 06/05/2026 |
4.44
|
473,900 | 4.53 | 4.60 | 4.43 | 7,800 | 12,500 | 0.0 |
| 05/05/2026 |
4.53
|
443,000 | 4.70 | 4.70 | 4.47 | 5,000 | 0 | 0.0 |
| 04/05/2026 |
4.59
|
493,100 | 4.55 | 4.80 | 4.55 | 40,400 | 20,900 | 0.1 |
| 29/04/2026 |
4.56
|
889,500 | 4.73 | 4.75 | 4.54 | 17,600 | 9,700 | 0.0 |
| 28/04/2026 |
4.73
|
298,400 | 4.90 | 4.90 | 4.72 | 5,100 | 7,000 | 0.0 |
| 24/04/2026 |
4.80
|
680,100 | 4.70 | 5.05 | 4.70 | 1,100 | 10,000 | 0.0 |
| 23/04/2026 |
4.86
|
304,900 | 4.55 | 4.86 | 4.50 | 9,700 | 23,300 | -0.1 |
| 22/04/2026 |
4.55
|
336,100 | 4.77 | 4.77 | 4.50 | 6,800 | 19,600 | -0.1 |
| 21/04/2026 |
4.70
|
648,300 | 4.80 | 4.87 | 4.70 | 6,000 | 33,200 | -0.1 |
| 20/04/2026 |
4.87
|
543,200 | 4.76 | 4.98 | 4.76 | 3,300 | 15,700 | -0.1 |
| 17/04/2026 |
4.98
|
364,200 | 5.01 | 5.01 | 4.91 | 14,400 | 2,400 | 0.1 |
| 16/04/2026 |
4.98
|
769,000 | 4.76 | 4.98 | 4.60 | 30,900 | 21,100 | 0.0 |
| 15/04/2026 |
4.89
|
578,100 | 5 | 5.07 | 4.80 | 10,500 | 36,400 | -0.1 |
| 14/04/2026 |
4.99
|
381,900 | 5.02 | 5.10 | 4.91 | 5,500 | 20,700 | -0.1 |
| 13/04/2026 |
5.02
|
520,200 | 4.90 | 5.10 | 4.85 | 300 | 6,900 | 0.0 |
| 10/04/2026 |
5
|
402,600 | 5 | 5.09 | 4.90 | 19,800 | 9,800 | 0.0 |
| 09/04/2026 |
5.03
|
428,700 | 5.09 | 5.15 | 4.91 | 12,400 | 36,500 | -0.1 |
| 08/04/2026 |
5.05
|
841,300 | 5.05 | 5.15 | 4.85 | 7,200 | 47,100 | -0.2 |
| 07/04/2026 |
5.05
|
623,400 | 5.21 | 5.38 | 5 | 4,800 | 27,300 | -0.1 |
| 06/04/2026 |
5.09
|
454,700 | 4.85 | 5.09 | 4.76 | 27,600 | 23,800 | 0.0 |
| 03/04/2026 |
4.76
|
1,677,000 | 4.76 | 5.25 | 4.70 | 67,000 | 17,100 | 0.2 |
| 02/04/2026 |
5.05
|
920,800 | 5.50 | 5.50 | 5.05 | 7,700 | 20,100 | -0.1 |
| 01/04/2026 |
5.42
|
1,807,100 | 5.77 | 5.99 | 5.40 | 14,800 | 75,500 | -0.3 |
| 31/03/2026 |
5.72
|
1,578,100 | 5.72 | 5.72 | 5.43 | 6,700 | 69,600 | -0.3 |
| 30/03/2026 |
5.35
|
992,000 | 4.95 | 5.35 | 4.95 | 10,700 | 14,400 | 0.0 |
| 27/03/2026 |
5
|
883,700 | 5.33 | 5.33 | 4.95 | 10,000 | 20,800 | -0.1 |
| 26/03/2026 |
5.28
|
2,547,400 | 5.64 | 5.64 | 5.10 | 49,300 | 131,700 | -0.4 |
| 25/03/2026 |
5.28
|
566,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/03/2026 |
4.94
|
210,800 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 23/03/2026 |
4.62
|
507,400 | 4.62 | 4.62 | 4.62 | 100 | 0 | 0.0 |
| 20/03/2026 |
4.32
|
593,600 | 4 | 4.32 | 3.97 | 21,800 | 13,200 | 0.0 |
| 19/03/2026 |
4.04
|
260,800 | 4.01 | 4.11 | 3.98 | 28,100 | 22,000 | 0.0 |
| 18/03/2026 |
4.10
|
382,500 | 3.92 | 4.10 | 3.92 | 41,300 | 18,400 | 0.1 |
| 17/03/2026 |
3.90
|
267,800 | 3.90 | 3.95 | 3.85 | 35,000 | 11,300 | 0.1 |
| 16/03/2026 |
3.89
|
298,600 | 3.94 | 3.96 | 3.83 | 13,900 | 41,000 | -0.1 |
| 13/03/2026 |
3.90
|
256,300 | 3.98 | 3.98 | 3.85 | 5,400 | 40,300 | -0.1 |
| 12/03/2026 |
3.96
|
457,900 | 4.10 | 4.13 | 3.90 | 8,100 | 14,100 | 0.0 |
| 11/03/2026 |
3.96
|
354,400 | 3.88 | 3.97 | 3.85 | 43,500 | 11,000 | 0.1 |
| 10/03/2026 |
3.85
|
1,029,900 | 3.58 | 3.98 | 3.58 | 90,200 | 76,500 | 0.0 |
| 09/03/2026 |
3.84
|
349,600 | 3.84 | 4.06 | 3.84 | 8,200 | 25,500 | -0.1 |
| 06/03/2026 |
4.12
|
377,400 | 4.20 | 4.21 | 4.11 | 8,300 | 0 | 0.0 |
| 05/03/2026 |
4.16
|
312,700 | 4.17 | 4.22 | 4.12 | 12,700 | 11,000 | 0.0 |
| 04/03/2026 |
4.12
|
1,476,500 | 4.16 | 4.41 | 4.12 | 14,500 | 16,200 | 0.0 |
| 03/03/2026 |
4.42
|
575,700 | 4.69 | 4.69 | 4.35 | 33,900 | 46,800 | -0.1 |
| 02/03/2026 |
4.64
|
1,083,600 | 4.53 | 4.79 | 4.52 | 16,300 | 30,000 | -0.1 |
| 27/02/2026 |
4.85
|
687,700 | 4.90 | 4.95 | 4.82 | 40,300 | 48,300 | 0.0 |
| 26/02/2026 |
4.90
|
571,300 | 5 | 5 | 4.85 | 6,000 | 132,500 | -0.6 |
| 25/02/2026 |
4.97
|
678,200 | 5.05 | 5.07 | 4.96 | 18,100 | 60,100 | -0.2 |
| 24/02/2026 |
5.05
|
454,400 | 5.19 | 5.33 | 5 | 53,100 | 35,800 | 0.1 |
| 23/02/2026 |
5.18
|
359,400 | 5 | 5.28 | 4.99 | 110,800 | 48,300 | 0.3 |
| 13/02/2026 |
5
|
328,200 | 5 | 5.05 | 4.98 | 16,800 | 24,300 | 0.0 |
| 12/02/2026 |
4.99
|
212,700 | 5.10 | 5.15 | 4.96 | 12,300 | 80,000 | -0.3 |
| 11/02/2026 |
5.05
|
463,100 | 4.77 | 5.13 | 4.77 | 88,500 | 16,800 | 0.4 |
| 10/02/2026 |
4.85
|
423,400 | 5.05 | 5.15 | 4.85 | 4,100 | 96,600 | -0.5 |
| 09/02/2026 |
5.04
|
257,900 | 4.96 | 5.15 | 4.96 | 55,100 | 56,600 | 0.0 |
| 06/02/2026 |
4.95
|
742,100 | 5.17 | 5.17 | 4.88 | 114,900 | 57,700 | 0.3 |
| 05/02/2026 |
5.18
|
472,400 | 5.45 | 5.49 | 5.18 | 10,800 | 18,900 | 0.0 |
| 04/02/2026 |
5.40
|
502,200 | 5.32 | 5.58 | 5.25 | 22,600 | 15,900 | 0.0 |
| 03/02/2026 |
5.56
|
2,493,200 | 5.24 | 5.90 | 5.24 | 185,100 | 43,400 | 0.7 |
| 02/02/2026 |
5.63
|
707,400 | 5.63 | 5.63 | 5.63 | 5,000 | 0 | 0.0 |
| 30/01/2026 |
6.05
|
675,800 | 6.43 | 6.44 | 6 | 9,100 | 106,900 | -0.6 |
| 29/01/2026 |
6.43
|
469,200 | 6.20 | 6.59 | 6.15 | 11,000 | 36,300 | -0.2 |
| 28/01/2026 |
6.20
|
489,800 | 6.18 | 6.51 | 6.18 | 10,900 | 37,500 | -0.2 |
| 27/01/2026 |
6.20
|
877,600 | 6.11 | 6.39 | 6.01 | 102,800 | 61,600 | 0.3 |
| 26/01/2026 |
6.46
|
1,399,900 | 6.80 | 6.90 | 6.46 | 13,900 | 134,800 | -0.8 |
| 23/01/2026 |
6.94
|
1,306,700 | 6.83 | 7.05 | 6.66 | 5,800 | 82,800 | -0.5 |
| 22/01/2026 |
6.70
|
1,769,000 | 6.35 | 6.70 | 6.35 | 42,400 | 92,900 | -0.3 |
| 21/01/2026 |
6.27
|
1,720,100 | 6.09 | 6.27 | 6 | 56,300 | 99,200 | -0.3 |
| 20/01/2026 |
5.86
|
711,900 | 5.40 | 5.86 | 5.39 | 17,800 | 14,200 | 0.0 |
| 19/01/2026 |
5.48
|
1,213,800 | 5.80 | 5.86 | 5.46 | 5,400 | 215,300 | -1.2 |
| 16/01/2026 |
5.87
|
3,305,400 | 6.14 | 6.14 | 5.50 | 32,700 | 880,400 | -4.9 |
| 15/01/2026 |
5.74
|
311,900 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 14/01/2026 |
5.37
|
296,700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 13/01/2026 |
5.02
|
496,700 | 4.80 | 5.02 | 4.80 | 54,200 | 68,800 | -0.1 |