| 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) |
-0.01 | -0.24% | 18,273,000 | -376,900 | -2.1 |
3.94
5.12
4.21
|
|
2 tháng
(2026-07-20) |
0.05 | 1.20% | 36,917,900 | -348,300 | -1.9 |
3.94
5.12
4.21
|
|
3 tháng
(2026-06-22) |
-0.10 | -2.33% | 49,726,700 | -393,600 | -2.1 |
3.94
5.12
4.21
|
|
6 tháng
(2026-03-23) |
-0.39 | -8.50% | 72,469,900 | -375,100 | -2.0 |
3.94
5.12
4.21
|
|
12 tháng
(2025-09-23) |
-0.99 | -19.08% | 254,026,400 | -807,500 | -5.0 |
3.94
5.40
4.21
|
|
24 tháng
(2024-09-30) |
-0.93 | -18.13% | 917,957,600 | 5,291,100 | -3.3 |
3.46
6.15
4.21
|
|
36 tháng
(2023-10-06) |
-1.26 | -23.08% | 1,485,346,500 | 5,171,683 | -5.5 |
3.46
8.30
4.21
|
|
60 tháng
(2021-10-14) |
-27.50 | -86.75% | 3,529,490,100 | -34,177,689 | -446.8 |
3.46
40
4.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
4.83
|
1,010,800 | 4.80 | 4.92 | 4.79 | 205,600 | 105,600 | 0.5 |
| 30/04/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 29/04/2026 |
4.87
|
493,000 | 4.80 | 4.90 | 4.76 | 51,500 | 500 | 0.2 |
| 28/04/2026 |
4.86
|
249,900 | 4.82 | 4.90 | 4.76 | 1,700 | 0 | 0.0 |
| 27/04/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 24/04/2026 |
4.82
|
220,400 | 4.90 | 4.90 | 4.77 | 0 | 800 | 0.0 |
| 23/04/2026 |
4.90
|
312,300 | 4.93 | 4.93 | 4.85 | 0 | 200 | 0.0 |
| 22/04/2026 |
4.92
|
340,200 | 4.90 | 4.95 | 4.87 | 500 | 0 | 0.0 |
| 21/04/2026 |
4.90
|
348,100 | 4.87 | 4.90 | 4.84 | 0 | 1,600 | 0.0 |
| 20/04/2026 |
4.90
|
179,900 | 4.90 | 4.90 | 4.84 | 0 | 100 | 0.0 |
| 17/04/2026 |
4.90
|
234,800 | 4.90 | 4.92 | 4.84 | 0 | 700 | 0.0 |
| 16/04/2026 |
4.90
|
131,800 | 4.98 | 4.98 | 4.85 | 0 | 10,800 | -0.1 |
| 15/04/2026 |
4.90
|
406,500 | 5.05 | 5.05 | 4.90 | 1,100 | 1,700 | 0.0 |
| 14/04/2026 |
4.96
|
364,100 | 5.09 | 5.09 | 4.95 | 500 | 4,600 | 0.0 |
| 13/04/2026 |
5.09
|
564,200 | 5.10 | 5.10 | 5.01 | 3,600 | 44,300 | -0.2 |
| 10/04/2026 |
5.09
|
745,100 | 5.09 | 5.15 | 4.94 | 2,000 | 8,200 | 0.0 |
| 09/04/2026 |
5
|
761,500 | 4.95 | 5 | 4.84 | 7,200 | 0 | 0.0 |
| 08/04/2026 |
4.93
|
562,200 | 4.94 | 4.94 | 4.75 | 47,100 | 0 | 0.2 |
| 07/04/2026 |
4.75
|
117,600 | 4.79 | 4.84 | 4.68 | 2,200 | 8,800 | 0.0 |
| 06/04/2026 |
4.70
|
210,800 | 4.72 | 4.75 | 4.67 | 9,300 | 3,300 | 0.0 |
| 03/04/2026 |
4.74
|
272,900 | 4.79 | 4.80 | 4.74 | 0 | 600 | 0.0 |
| 02/04/2026 |
4.79
|
234,300 | 4.79 | 4.80 | 4.70 | 0 | 13,400 | -0.1 |
| 01/04/2026 |
4.80
|
370,300 | 4.82 | 4.86 | 4.78 | 12,100 | 0 | 0.1 |
| 31/03/2026 |
4.79
|
415,000 | 4.81 | 4.84 | 4.79 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
255,000 | 4.83 | 4.83 | 4.71 | 9,800 | 2,600 | 0.0 |
| 27/03/2026 |
4.79
|
455,600 | 4.68 | 4.79 | 4.66 | 4,100 | 12,200 | 0.0 |
| 26/03/2026 |
4.73
|
210,400 | 4.79 | 4.85 | 4.61 | 100 | 200 | 0.0 |
| 25/03/2026 |
4.79
|
282,100 | 4.85 | 4.85 | 4.69 | 2,600 | 18,000 | -0.1 |
| 24/03/2026 |
4.67
|
473,100 | 4.77 | 4.80 | 4.60 | 12,200 | 30,800 | -0.1 |
| 23/03/2026 |
4.59
|
482,200 | 4.75 | 4.77 | 4.59 | 0 | 41,000 | -0.2 |
| 20/03/2026 |
4.80
|
338,700 | 4.88 | 4.88 | 4.76 | 0 | 80,900 | -0.4 |
| 19/03/2026 |
4.83
|
210,300 | 4.83 | 4.89 | 4.75 | 0 | 63,500 | -0.3 |
| 18/03/2026 |
4.83
|
189,300 | 4.88 | 4.91 | 4.80 | 0 | 47,400 | -0.2 |
| 17/03/2026 |
4.83
|
407,700 | 4.91 | 4.95 | 4.82 | 0 | 78,900 | -0.4 |
| 16/03/2026 |
4.92
|
453,900 | 4.92 | 4.95 | 4.80 | 38,300 | 43,700 | 0.0 |
| 13/03/2026 |
4.92
|
353,200 | 4.81 | 4.94 | 4.80 | 10,100 | 42,100 | -0.2 |
| 12/03/2026 |
4.81
|
613,500 | 4.93 | 4.93 | 4.80 | 80,600 | 78,900 | 0.0 |
| 11/03/2026 |
4.97
|
721,900 | 4.80 | 5 | 4.75 | 0 | 87,200 | -0.4 |
| 10/03/2026 |
4.72
|
1,433,000 | 4.79 | 4.88 | 4.70 | 4,000 | 410,700 | -1.9 |
| 09/03/2026 |
4.84
|
761,700 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
670,000 | 5.35 | 5.35 | 5.10 | 9,700 | 234,400 | -1.2 |
| 05/03/2026 |
5.31
|
1,154,100 | 5.35 | 5.36 | 5.10 | 5,000 | 404,200 | -2.1 |
| 04/03/2026 |
5.40
|
2,942,400 | 5.14 | 5.40 | 4.88 | 3,300 | 701,700 | -3.6 |
| 03/03/2026 |
5.12
|
1,796,100 | 5.09 | 5.12 | 5.05 | 46,500 | 74,100 | -0.1 |
| 02/03/2026 |
5.05
|
2,070,900 | 5.15 | 5.16 | 5.03 | 0 | 489,100 | -2.5 |
| 27/02/2026 |
5.27
|
909,200 | 5.44 | 5.44 | 5.24 | 4,200 | 280,200 | -1.5 |
| 26/02/2026 |
5.40
|
1,182,300 | 5.32 | 5.47 | 5.32 | 7,300 | 129,700 | -0.7 |
| 25/02/2026 |
5.31
|
1,593,400 | 5.29 | 5.32 | 5.22 | 10,400 | 93,300 | -0.4 |
| 24/02/2026 |
5.22
|
1,045,000 | 5.21 | 5.30 | 5.16 | 32,900 | 70,600 | -0.2 |
| 23/02/2026 |
5.21
|
542,400 | 5.26 | 5.26 | 5.13 | 39,600 | 14,500 | 0.1 |
| 20/02/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 19/02/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 18/02/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 17/02/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 16/02/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 13/02/2026 |
5.12
|
292,900 | 5.11 | 5.20 | 5.11 | 19,700 | 0 | 0.1 |
| 12/02/2026 |
5.11
|
429,000 | 5.18 | 5.21 | 5.11 | 9,100 | 39,500 | -0.2 |
| 11/02/2026 |
5.17
|
476,900 | 5.11 | 5.20 | 5.11 | 58,100 | 19,500 | 0.2 |
| 10/02/2026 |
5.12
|
1,113,400 | 5.12 | 5.17 | 5.11 | 43,600 | 0 | 0.2 |
| 09/02/2026 |
5.12
|
1,430,600 | 5.12 | 5.20 | 5.12 | 126,100 | 20,800 | 0.5 |
| 06/02/2026 |
5.10
|
1,238,300 | 5.20 | 5.20 | 5.10 | 118,000 | 74,300 | 0.2 |
| 05/02/2026 |
5.20
|
883,200 | 5.29 | 5.33 | 5.20 | 125,900 | 2,800 | 0.6 |
| 04/02/2026 |
5.29
|
1,232,300 | 5.41 | 5.41 | 5.28 | 209,700 | 1,700 | 1.1 |
| 03/02/2026 |
5.36
|
1,533,200 | 5.40 | 5.48 | 5.34 | 30,300 | 168,500 | -0.7 |
| 02/02/2026 |
5.39
|
1,875,100 | 5.49 | 5.54 | 5.34 | 108,700 | 437,800 | -1.8 |
| 30/01/2026 |
5.31
|
1,785,800 | 5.24 | 5.33 | 5.24 | 147,500 | 145,100 | 0.0 |
| 29/01/2026 |
5.29
|
1,748,100 | 5.29 | 5.31 | 5.22 | 62,900 | 36,900 | 0.1 |
| 28/01/2026 |
5.23
|
1,246,300 | 5.27 | 5.34 | 5.20 | 76,700 | 200,300 | -0.6 |
| 27/01/2026 |
5.27
|
3,656,500 | 5.11 | 5.37 | 5.11 | 160,500 | 49,900 | 0.6 |
| 26/01/2026 |
5.10
|
4,792,100 | 5.22 | 5.35 | 5.10 | 170,400 | 555,000 | -2.0 |
| 23/01/2026 |
5.21
|
2,805,600 | 5.27 | 5.33 | 5.14 | 182,400 | 76,400 | 0.6 |
| 22/01/2026 |
5.15
|
1,802,800 | 5.32 | 5.33 | 5.15 | 232,500 | 567,500 | -1.8 |
| 21/01/2026 |
5.25
|
3,273,600 | 4.95 | 5.30 | 4.95 | 246,200 | 96,000 | 0.8 |
| 20/01/2026 |
5
|
4,000,300 | 4.93 | 5.15 | 4.79 | 534,000 | 1,716,500 | -5.9 |
| 19/01/2026 |
4.92
|
1,393,900 | 4.86 | 4.96 | 4.86 | 60,900 | 119,000 | -0.3 |
| 16/01/2026 |
4.83
|
1,713,200 | 4.92 | 4.92 | 4.79 | 91,300 | 374,200 | -1.4 |
| 15/01/2026 |
4.86
|
1,396,700 | 4.80 | 4.86 | 4.77 | 36,700 | 72,900 | -0.2 |
| 14/01/2026 |
4.76
|
2,549,100 | 4.73 | 4.85 | 4.73 | 507,100 | 183,500 | 1.6 |
| 13/01/2026 |
4.70
|
1,350,700 | 4.65 | 4.76 | 4.65 | 320,400 | 0 | 1.5 |
| 12/01/2026 |
4.63
|
1,660,800 | 4.60 | 4.69 | 4.55 | 69,400 | 429,400 | -1.7 |
| 09/01/2026 |
4.59
|
2,168,200 | 4.80 | 4.80 | 4.59 | 1,000 | 497,800 | -2.3 |
| 08/01/2026 |
4.80
|
1,753,000 | 4.76 | 4.85 | 4.76 | 159,700 | 678,200 | -2.5 |
| 07/01/2026 |
4.82
|
1,411,300 | 4.75 | 4.87 | 4.75 | 58,600 | 3,000 | 0.3 |
| 06/01/2026 |
4.75
|
2,170,400 | 4.83 | 4.85 | 4.74 | 106,100 | 841,500 | -3.5 |
| 05/01/2026 |
4.83
|
1,010,800 | 4.80 | 4.92 | 4.79 | 205,600 | 105,600 | 0.5 |
| 02/01/2026 |
5.31
|
1,785,800 | 5.24 | 5.33 | 5.24 | 147,500 | 145,100 | 0.0 |
| 01/01/2026 |
4.80
|
1,718,500 | 4.82 | 4.90 | 4.80 | 165,300 | 25,800 | 0.7 |
| 31/12/2025 |
4.80
|
1,718,500 | 4.82 | 4.90 | 4.80 | 165,300 | 25,800 | 0.7 |
| 30/12/2025 |
4.83
|
1,623,300 | 4.74 | 4.90 | 4.74 | 279,800 | 123,600 | 0.8 |
| 29/12/2025 |
4.73
|
515,500 | 4.75 | 4.75 | 4.71 | 129,600 | 20,900 | 0.5 |
| 26/12/2025 |
4.72
|
1,747,300 | 4.72 | 4.73 | 4.65 | 148,700 | 380,200 | -1.1 |
| 25/12/2025 |
4.76
|
1,201,600 | 4.79 | 4.80 | 4.74 | 63,100 | 68,800 | 0.0 |
| 24/12/2025 |
4.76
|
648,800 | 4.81 | 4.81 | 4.75 | 84,200 | 32,100 | 0.2 |
| 23/12/2025 |
4.81
|
1,496,500 | 4.82 | 4.82 | 4.75 | 145,400 | 80,700 | 0.3 |
| 22/12/2025 |
4.81
|
1,290,500 | 4.82 | 4.83 | 4.78 | 233,600 | 0 | 1.1 |
| 19/12/2025 |
4.80
|
885,400 | 4.76 | 4.80 | 4.72 | 70,800 | 42,300 | 0.1 |
| 18/12/2025 |
4.77
|
1,085,500 | 4.66 | 4.77 | 4.64 | 224,900 | 0 | 1.1 |
| 17/12/2025 |
4.67
|
607,400 | 4.67 | 4.67 | 4.63 | 156,800 | 17,700 | 0.6 |
| 16/12/2025 |
4.63
|
1,283,800 | 4.52 | 4.64 | 4.50 | 201,500 | 84,600 | 0.5 |
| 15/12/2025 |
4.51
|
1,623,400 | 4.60 | 4.63 | 4.51 | 78,500 | 157,700 | -0.4 |