| 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) |
1.29 | 23.68% | 10,871,800 | 41,000 | 0.3 |
4.43
6.81
6.81
|
|
2 tháng
(2026-07-20) |
2.25 | 50.22% | 14,319,400 | 36,900 | 0.3 |
4.29
6.81
6.81
|
|
3 tháng
(2026-06-22) |
2.09 | 45.04% | 16,367,700 | 20,500 | 0.2 |
4.29
6.81
6.81
|
|
6 tháng
(2026-03-23) |
2.63 | 64.17% | 29,089,000 | 18,300 | 0.2 |
4.09
6.81
6.81
|
|
12 tháng
(2025-09-23) |
-0.48 | -6.67% | 64,884,800 | -101,400 | -1.2 |
4.09
7.47
6.81
|
|
24 tháng
(2024-09-30) |
0.65 | 10.65% | 252,862,200 | 346,410 | -2.3 |
4.09
9.27
6.81
|
|
36 tháng
(2023-10-04) |
-3.41 | -33.68% | 462,573,800 | 56,830 | -6.7 |
4.09
11.93
6.81
|
|
60 tháng
(2021-10-14) |
-10.11 | -60.07% | 733,267,500 | 334,711 | -0.9 |
4.09
36.43
6.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.70
|
173,200 | 5.81 | 5.87 | 5.70 | 0 | 5,600 | 0.0 |
| 30/04/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 29/04/2026 |
5.81
|
409,900 | 5.87 | 5.87 | 5.71 | 15,000 | 15,000 | 0.0 |
| 28/04/2026 |
5.67
|
574,800 | 5.33 | 5.67 | 5.33 | 16,800 | 1,100 | 0.1 |
| 27/04/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 24/04/2026 |
5.33
|
402,900 | 5.53 | 5.53 | 5.33 | 1,600 | 7,100 | 0.0 |
| 23/04/2026 |
5.50
|
670,600 | 5.61 | 5.61 | 5.37 | 2,500 | 2,500 | 0.0 |
| 22/04/2026 |
5.37
|
659,600 | 5.13 | 5.37 | 5.06 | 14,700 | 4,900 | 0.1 |
| 21/04/2026 |
5.05
|
468,500 | 4.89 | 5.14 | 4.87 | 0 | 0 | 0 |
| 20/04/2026 |
4.89
|
198,100 | 4.86 | 4.89 | 4.85 | 5,100 | 3,600 | 0.0 |
| 17/04/2026 |
4.87
|
171,900 | 4.87 | 4.87 | 4.80 | 0 | 300 | 0.0 |
| 16/04/2026 |
4.83
|
90,000 | 4.83 | 4.87 | 4.77 | 7,600 | 200 | 0.1 |
| 15/04/2026 |
4.83
|
226,500 | 4.91 | 4.91 | 4.81 | 1,600 | 100 | 0.0 |
| 14/04/2026 |
4.77
|
107,200 | 4.87 | 4.93 | 4.73 | 7,800 | 2,200 | 0.0 |
| 13/04/2026 |
4.85
|
106,700 | 4.87 | 4.89 | 4.83 | 0 | 14,700 | -0.1 |
| 10/04/2026 |
4.87
|
150,000 | 4.85 | 4.98 | 4.84 | 2,100 | 1,800 | 0.0 |
| 09/04/2026 |
4.83
|
308,600 | 4.84 | 5.01 | 4.83 | 0 | 0 | 0 |
| 08/04/2026 |
4.83
|
157,300 | 4.80 | 4.93 | 4.75 | 14,700 | 0 | 0.1 |
| 07/04/2026 |
4.68
|
55,900 | 4.67 | 4.71 | 4.62 | 800 | 700 | 0.0 |
| 06/04/2026 |
4.67
|
89,800 | 4.75 | 4.75 | 4.67 | 0 | 7,300 | -0.1 |
| 03/04/2026 |
4.75
|
123,400 | 4.87 | 4.99 | 4.67 | 1,700 | 0 | 0.0 |
| 02/04/2026 |
4.87
|
146,600 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 |
| 01/04/2026 |
5
|
321,900 | 5.09 | 5.13 | 4.97 | 0 | 0 | 0 |
| 31/03/2026 |
4.93
|
537,800 | 5 | 5.10 | 4.85 | 0 | 27,400 | -0.2 |
| 30/03/2026 |
4.83
|
492,400 | 4.83 | 4.83 | 4.70 | 0 | 5,500 | 0.0 |
| 27/03/2026 |
4.52
|
304,000 | 4.23 | 4.52 | 4.23 | 0 | 0 | 0 |
| 26/03/2026 |
4.23
|
76,700 | 4.28 | 4.30 | 4.22 | 0 | 0 | 0 |
| 25/03/2026 |
4.27
|
118,100 | 4.30 | 4.32 | 4.23 | 4,500 | 1,200 | 0.0 |
| 24/03/2026 |
4.22
|
104,900 | 4.10 | 4.30 | 4.09 | 6,900 | 0 | 0.0 |
| 23/03/2026 |
4.09
|
121,000 | 4.22 | 4.24 | 4.08 | 1,200 | 4,200 | 0.0 |
| 20/03/2026 |
4.22
|
37,600 | 4.21 | 4.33 | 4.21 | 0 | 2,200 | 0.0 |
| 19/03/2026 |
4.22
|
105,700 | 4.24 | 4.33 | 4.09 | 0 | 0 | 0 |
| 18/03/2026 |
4.25
|
64,600 | 4.27 | 4.33 | 4.21 | 2,500 | 2,500 | 0.0 |
| 17/03/2026 |
4.27
|
112,600 | 4.41 | 4.41 | 4.09 | 0 | 0 | 0 |
| 16/03/2026 |
4.31
|
132,500 | 4.44 | 4.44 | 4.29 | 2,300 | 0 | 0.0 |
| 13/03/2026 |
4.27
|
115,700 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
| 12/03/2026 |
4.27
|
98,700 | 4.21 | 4.39 | 4.20 | 0 | 2,000 | 0.0 |
| 11/03/2026 |
4.39
|
393,100 | 4.05 | 4.39 | 4.05 | 0 | 2,000 | 0.0 |
| 10/03/2026 |
4.11
|
279,400 | 4.27 | 4.33 | 4.01 | 21,300 | 0 | 0.1 |
| 09/03/2026 |
4.27
|
232,400 | 4.53 | 4.53 | 4.27 | 5,000 | 0 | 0.0 |
| 06/03/2026 |
4.59
|
191,700 | 4.60 | 4.65 | 4.51 | 0 | 0 | 0 |
| 05/03/2026 |
4.60
|
194,200 | 4.55 | 4.69 | 4.53 | 0 | 0 | 0 |
| 04/03/2026 |
4.53
|
284,800 | 4.67 | 4.69 | 4.45 | 0 | 16,300 | -0.1 |
| 03/03/2026 |
4.68
|
176,500 | 4.73 | 4.76 | 4.66 | 0 | 7,300 | -0.1 |
| 02/03/2026 |
4.73
|
322,500 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
| 27/02/2026 |
4.89
|
112,700 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
| 26/02/2026 |
4.93
|
165,800 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
| 25/02/2026 |
4.96
|
141,700 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 |
| 24/02/2026 |
5.02
|
102,700 | 5.08 | 5.12 | 5.02 | 0 | 0 | 0 |
| 23/02/2026 |
5.07
|
710,400 | 4.66 | 5.15 | 4.66 | 0 | 7,700 | -0.1 |
| 20/02/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 19/02/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 18/02/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 17/02/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 16/02/2026 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 13/02/2026 |
5
|
111,700 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
| 12/02/2026 |
5.09
|
79,300 | 5.15 | 5.20 | 5.08 | 0 | 5,800 | 0.0 |
| 11/02/2026 |
5.15
|
245,400 | 5.07 | 5.17 | 5.04 | 0 | 0 | 0 |
| 10/02/2026 |
5.04
|
84,300 | 5.01 | 5.19 | 5.01 | 300 | 0 | 0.0 |
| 09/02/2026 |
5.04
|
73,700 | 5.11 | 5.13 | 5.04 | 0 | 0 | 0 |
| 06/02/2026 |
5.11
|
222,600 | 5.17 | 5.19 | 4.99 | 13,500 | 25,900 | -0.1 |
| 05/02/2026 |
5.19
|
201,400 | 5.21 | 5.22 | 5.17 | 0 | 0 | 0 |
| 04/02/2026 |
5.19
|
238,300 | 5.21 | 5.21 | 5.17 | 0 | 11,800 | -0.1 |
| 03/02/2026 |
5.18
|
215,100 | 5.19 | 5.25 | 5.17 | 0 | 12,600 | -0.1 |
| 02/02/2026 |
5.19
|
147,600 | 5.26 | 5.26 | 5.17 | 3,600 | 0 | 0.0 |
| 30/01/2026 |
5.27
|
398,500 | 5.19 | 5.29 | 5.15 | 22,300 | 0 | 0.2 |
| 29/01/2026 |
5.17
|
99,400 | 5.18 | 5.33 | 5.16 | 0 | 0 | 0 |
| 28/01/2026 |
5.17
|
233,800 | 5.19 | 5.21 | 5.13 | 0 | 0 | 0 |
| 27/01/2026 |
5.18
|
198,900 | 5.32 | 5.32 | 5.17 | 0 | 18,700 | -0.1 |
| 26/01/2026 |
5.23
|
148,500 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 |
| 23/01/2026 |
5.35
|
196,200 | 5.37 | 5.41 | 5.31 | 0 | 0 | 0 |
| 22/01/2026 |
5.37
|
310,900 | 5.22 | 5.47 | 5.21 | 18,800 | 0 | 0.1 |
| 21/01/2026 |
5.25
|
336,200 | 5.35 | 5.39 | 5.25 | 0 | 0 | 0 |
| 20/01/2026 |
5.33
|
240,500 | 5.40 | 5.43 | 5.33 | 0 | 500 | 0.0 |
| 19/01/2026 |
5.39
|
236,000 | 5.37 | 5.45 | 5.33 | 0 | 8,400 | -0.1 |
| 16/01/2026 |
5.41
|
136,700 | 5.48 | 5.50 | 5.33 | 0 | 8,900 | -0.1 |
| 15/01/2026 |
5.44
|
269,500 | 5.52 | 5.52 | 5.37 | 0 | 8,700 | -0.1 |
| 14/01/2026 |
5.52
|
247,800 | 5.57 | 5.63 | 5.47 | 200 | 0 | 0.0 |
| 13/01/2026 |
5.57
|
225,700 | 5.62 | 5.66 | 5.55 | 0 | 0 | 0 |
| 12/01/2026 |
5.55
|
459,700 | 5.40 | 5.55 | 5.39 | 17,800 | 5,500 | 0.1 |
| 09/01/2026 |
5.43
|
325,400 | 5.67 | 5.67 | 5.33 | 0 | 0 | 0 |
| 08/01/2026 |
5.65
|
308,900 | 5.64 | 5.73 | 5.64 | 100 | 400 | 0.0 |
| 07/01/2026 |
5.65
|
356,300 | 5.61 | 5.69 | 5.58 | 5,700 | 0 | 0.0 |
| 06/01/2026 |
5.60
|
140,200 | 5.70 | 5.71 | 5.60 | 500 | 9,600 | -0.1 |
| 05/01/2026 |
5.70
|
173,200 | 5.81 | 5.87 | 5.70 | 0 | 5,600 | 0.0 |
| 02/01/2026 |
5.27
|
398,500 | 5.19 | 5.29 | 5.15 | 22,300 | 0 | 0.2 |
| 01/01/2026 |
5.80
|
127,900 | 5.87 | 5.89 | 5.80 | 0 | 300 | 0.0 |
| 31/12/2025 |
5.80
|
127,900 | 5.87 | 5.89 | 5.80 | 0 | 300 | 0.0 |
| 30/12/2025 |
5.87
|
133,000 | 5.93 | 5.93 | 5.87 | 400 | 0 | 0.0 |
| 29/12/2025 |
5.93
|
91,700 | 5.94 | 5.95 | 5.87 | 0 | 400 | 0.0 |
| 26/12/2025 |
5.94
|
167,500 | 6 | 6 | 5.85 | 0 | 39,900 | -0.4 |
| 25/12/2025 |
6.01
|
107,000 | 6.04 | 6.04 | 5.97 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
219,800 | 5.93 | 6.05 | 5.92 | 4,600 | 0 | 0.0 |
| 23/12/2025 |
5.99
|
132,200 | 6.01 | 6.07 | 5.97 | 0 | 0 | 0 |
| 22/12/2025 |
6.05
|
112,200 | 6.13 | 6.13 | 6.02 | 500 | 2,200 | 0.0 |
| 19/12/2025 |
5.96
|
81,100 | 5.87 | 6.03 | 5.87 | 0 | 1,200 | 0.0 |
| 18/12/2025 |
5.93
|
54,900 | 5.79 | 5.99 | 5.79 | 100 | 0 | 0.0 |
| 17/12/2025 |
5.93
|
66,400 | 6 | 6 | 5.93 | 300 | 0 | 0.0 |
| 16/12/2025 |
6
|
156,400 | 5.87 | 6 | 5.73 | 2,300 | 0 | 0.0 |
| 15/12/2025 |
5.87
|
170,000 | 5.92 | 6.01 | 5.87 | 100 | 1,300 | 0.0 |