| 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) |
-0.16 | -3.93% | 21,897,000 | 78,000 | 0.2 |
3.48
4.21
3.48
|
|
2 tháng
(2026-08-10) |
-0.45 | -10.32% | 36,492,900 | -8,200 | -0.2 |
3.48
4.37
3.48
|
|
3 tháng
(2026-07-10) |
-0.57 | -12.72% | 54,667,300 | 17,500 | 0.0 |
3.48
4.48
3.48
|
|
6 tháng
(2026-04-13) |
-1.18 | -23.18% | 78,248,100 | -60,700 | -0.4 |
3.48
5.09
3.48
|
|
12 tháng
(2025-10-13) |
-1.09 | -21.80% | 242,286,800 | -1,190,800 | -6.9 |
3.48
5.40
3.48
|
|
24 tháng
(2024-10-18) |
-0.72 | -15.55% | 889,662,300 | 5,916,700 | 0.2 |
3.46
6.15
3.48
|
|
36 tháng
(2023-11-07) |
-1.55 | -28.39% | 1,471,790,200 | 4,988,383 | -6.2 |
3.46
8.30
3.48
|
|
60 tháng
(2021-11-03) |
-29.99 | -88.47% | 3,463,613,900 | -33,712,509 | -441.9 |
3.46
40
3.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
4.37
|
281,700 | 4.29 | 4.38 | 4.29 | 3,800 | 1,800 | 0.0 |
| 09/06/2026 |
4.29
|
518,700 | 4.28 | 4.32 | 4.27 | 13,700 | 300 | 0.1 |
| 08/06/2026 |
4.28
|
254,100 | 4.34 | 4.35 | 4.28 | 0 | 6,700 | 0.0 |
| 05/06/2026 |
4.35
|
143,600 | 4.45 | 4.45 | 4.34 | 0 | 3,200 | 0.0 |
| 04/06/2026 |
4.35
|
188,400 | 4.40 | 4.43 | 4.35 | 0 | 2,300 | 0.0 |
| 03/06/2026 |
4.40
|
253,600 | 4.38 | 4.42 | 4.36 | 31,200 | 0 | 0.1 |
| 02/06/2026 |
4.38
|
339,600 | 4.50 | 4.53 | 4.38 | 4,800 | 1,800 | 0.0 |
| 01/06/2026 |
4.49
|
353,200 | 4.40 | 4.53 | 4.40 | 4,200 | 700 | 0.0 |
| 29/05/2026 |
4.40
|
108,400 | 4.39 | 4.40 | 4.37 | 0 | 13,900 | -0.1 |
| 28/05/2026 |
4.39
|
552,600 | 4.40 | 4.50 | 4.39 | 1,800 | 28,100 | -0.1 |
| 27/05/2026 |
4.40
|
186,100 | 4.39 | 4.40 | 4.36 | 700 | 2,600 | 0.0 |
| 26/05/2026 |
4.36
|
536,100 | 4.37 | 4.38 | 4.33 | 13,800 | 10,200 | 0.0 |
| 25/05/2026 |
4.37
|
86,600 | 4.39 | 4.39 | 4.37 | 0 | 8,400 | 0.0 |
| 22/05/2026 |
4.39
|
133,300 | 4.47 | 4.47 | 4.36 | 0 | 400 | 0.0 |
| 21/05/2026 |
4.39
|
100,800 | 4.39 | 4.41 | 4.36 | 4,000 | 0 | 0.0 |
| 20/05/2026 |
4.39
|
735,300 | 4.45 | 4.46 | 4.30 | 45,800 | 10,200 | 0.2 |
| 19/05/2026 |
4.43
|
508,600 | 4.45 | 4.48 | 4.43 | 0 | 8,900 | 0.0 |
| 18/05/2026 |
4.45
|
574,600 | 4.51 | 4.52 | 4.45 | 0 | 4,400 | 0.0 |
| 15/05/2026 |
4.51
|
443,100 | 4.52 | 4.55 | 4.48 | 12,100 | 0 | 0.1 |
| 14/05/2026 |
4.52
|
279,600 | 4.61 | 4.61 | 4.52 | 8,500 | 0 | 0.0 |
| 13/05/2026 |
4.55
|
367,300 | 4.59 | 4.63 | 4.54 | 0 | 700 | 0.0 |
| 12/05/2026 |
4.62
|
194,300 | 4.60 | 4.63 | 4.59 | 0 | 700 | 0.0 |
| 11/05/2026 |
4.59
|
413,400 | 4.65 | 4.68 | 4.53 | 2,900 | 1,800 | 0.0 |
| 08/05/2026 |
4.62
|
591,900 | 4.75 | 4.75 | 4.62 | 700 | 19,900 | -0.1 |
| 07/05/2026 |
4.75
|
448,900 | 4.80 | 4.85 | 4.74 | 0 | 30,400 | -0.1 |
| 06/05/2026 |
4.80
|
281,200 | 4.80 | 4.82 | 4.78 | 0 | 5,500 | 0.0 |
| 05/05/2026 |
4.80
|
171,900 | 4.90 | 4.90 | 4.79 | 6,800 | 0 | 0.0 |
| 04/05/2026 |
4.89
|
426,700 | 4.88 | 4.92 | 4.85 | 0 | 1,700 | 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 |
| 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 |
| 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 |