| 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) |
2.24 | 65.50% | 16,247,500 | 397,300 | 2.1 |
3.35
5.66
5.65
|
|
2 tháng
(2026-07-20) |
2.26 | 66.47% | 22,674,200 | 382,800 | 2.0 |
3.17
5.66
5.65
|
|
3 tháng
(2026-06-22) |
1.44 | 34.12% | 27,640,800 | 464,600 | 2.3 |
3.17
5.66
5.65
|
|
6 tháng
(2026-03-23) |
1.04 | 22.51% | 65,482,600 | -161,700 | -1.4 |
3.17
5.85
5.65
|
|
12 tháng
(2025-09-23) |
2.52 | 80.25% | 194,470,400 | 376,900 | 1.6 |
3.12
11.15
5.65
|
|
24 tháng
(2024-09-30) |
2.81 | 98.60% | 230,487,900 | 330,500 | 1.1 |
2.50
11.15
5.65
|
|
36 tháng
(2023-10-04) |
2.51 | 79.68% | 272,804,000 | 354,900 | 1.2 |
2.50
11.15
5.65
|
|
60 tháng
(2021-10-14) |
-1.30 | -18.68% | 542,515,300 | -435,711 | -4.4 |
2.04
15
5.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.85
|
1,126,000 | 6.40 | 6.47 | 5.85 | 16,000 | 327,800 | -1.9 |
| 30/04/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 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 |
| 27/04/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 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 |
| 20/02/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 19/02/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 18/02/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 17/02/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 16/02/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 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 |
| 12/01/2026 |
4.70
|
957,500 | 4.60 | 4.98 | 4.48 | 279,700 | 75,300 | 0.9 |
| 09/01/2026 |
4.73
|
1,888,100 | 5 | 5.07 | 4.73 | 445,600 | 26,800 | 2.0 |
| 08/01/2026 |
5.08
|
1,887,100 | 5.46 | 5.58 | 5.08 | 194,800 | 86,100 | 0.6 |
| 07/01/2026 |
5.46
|
2,012,300 | 5.25 | 5.65 | 5.12 | 657,700 | 98,600 | 2.9 |
| 06/01/2026 |
5.45
|
1,642,600 | 5.85 | 5.85 | 5.45 | 36,200 | 133,600 | -0.5 |
| 05/01/2026 |
5.85
|
1,126,000 | 6.40 | 6.47 | 5.85 | 16,000 | 327,800 | -1.9 |
| 02/01/2026 |
6.05
|
675,800 | 6.43 | 6.44 | 6 | 9,100 | 106,900 | -0.6 |
| 01/01/2026 |
6.28
|
1,328,500 | 5.87 | 6.30 | 5.87 | 233,400 | 9,300 | 1.4 |
| 31/12/2025 |
6.28
|
1,328,500 | 5.87 | 6.30 | 5.87 | 233,400 | 9,300 | 1.4 |
| 30/12/2025 |
5.92
|
1,166,100 | 6.10 | 6.45 | 5.86 | 188,000 | 52,600 | 0.8 |
| 29/12/2025 |
6.30
|
970,100 | 6.05 | 6.54 | 6.05 | 264,200 | 100 | 1.7 |
| 26/12/2025 |
6.33
|
1,647,900 | 6.51 | 6.76 | 6.33 | 35,200 | 20,500 | 0.1 |
| 25/12/2025 |
6.80
|
1,769,900 | 6.60 | 7.30 | 6.49 | 165,200 | 152,000 | 0.1 |
| 24/12/2025 |
6.92
|
1,834,400 | 7.05 | 7.38 | 6.92 | 4,500 | 69,600 | -0.5 |
| 23/12/2025 |
7.44
|
2,173,200 | 8.10 | 8.29 | 7.44 | 18,400 | 12,600 | 0.0 |
| 22/12/2025 |
8
|
1,325,600 | 7.40 | 8.33 | 7.40 | 142,800 | 203,200 | -0.5 |
| 19/12/2025 |
7.79
|
3,735,000 | 8.95 | 8.95 | 7.79 | 96,700 | 148,700 | -0.5 |
| 18/12/2025 |
8.37
|
482,400 | 8.30 | 8.37 | 8.27 | 0 | 1,800 | -0.0 |
| 17/12/2025 |
7.83
|
4,319,200 | 6.81 | 7.83 | 6.81 | 192,100 | 12,400 | 1.3 |
| 16/12/2025 |
7.32
|
110,700 | 7.32 | 7.32 | 7.32 | 10,000 | 0 | 0.1 |
| 15/12/2025 |
7.87
|
210,200 | 7.87 | 7.87 | 7.87 | 4,800 | 0 | 0.0 |