| 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) |
0.84 | 12.96% | 8,539,900 | 115,326 | 0.0 |
6.47
7.51
7.06
|
|
2 tháng
(2026-08-10) |
2.38 | 47.79% | 15,973,500 | 133,426 | 0.1 |
4.96
7.51
7.06
|
|
3 tháng
(2026-07-10) |
2.68 | 57.50% | 18,394,200 | 134,226 | 0.1 |
4.29
7.51
7.06
|
|
6 tháng
(2026-04-13) |
2.50 | 51.44% | 28,465,800 | 118,026 | 0.0 |
4.29
7.51
7.06
|
|
12 tháng
(2025-10-13) |
0.55 | 8.09% | 57,420,800 | -3,874 | -1.0 |
4.09
7.51
7.06
|
|
24 tháng
(2024-10-18) |
2.13 | 40.80% | 238,306,500 | 93,236 | -5.9 |
4.09
9.27
7.06
|
|
36 tháng
(2023-10-24) |
-3.05 | -29.33% | 439,656,000 | -106,144 | -8.5 |
4.09
11.93
7.06
|
|
60 tháng
(2021-11-03) |
-15.98 | -68.50% | 706,777,500 | 190,337 | 4.6 |
4.09
36.43
7.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
4.79
|
118,800 | 4.93 | 4.93 | 4.75 | 0 | 400 | 0.0 |
| 09/06/2026 |
4.77
|
126,700 | 4.75 | 4.86 | 4.73 | 0 | 1,200 | 0.0 |
| 08/06/2026 |
4.77
|
42,500 | 4.92 | 4.92 | 4.73 | 2,400 | 1,700 | 0.0 |
| 05/06/2026 |
4.90
|
157,200 | 4.75 | 4.97 | 4.73 | 400 | 100 | 0.0 |
| 04/06/2026 |
4.74
|
155,400 | 4.84 | 4.84 | 4.73 | 100 | 6,300 | 0.0 |
| 03/06/2026 |
4.87
|
169,200 | 5 | 5 | 4.77 | 3,000 | 100 | 0.0 |
| 02/06/2026 |
4.89
|
136,900 | 5.02 | 5.07 | 4.89 | 1,600 | 1,800 | 0.0 |
| 01/06/2026 |
5.02
|
58,300 | 4.99 | 5.16 | 4.99 | 3,100 | 1,100 | 0.0 |
| 29/05/2026 |
4.98
|
72,100 | 5.05 | 5.05 | 4.97 | 100 | 700 | 0.0 |
| 28/05/2026 |
5.02
|
63,500 | 5.13 | 5.13 | 5.02 | 0 | 6,600 | -0.1 |
| 27/05/2026 |
5.07
|
68,000 | 5.07 | 5.17 | 5.04 | 0 | 6,200 | 0.0 |
| 26/05/2026 |
5.12
|
67,700 | 5.03 | 5.15 | 5.03 | 0 | 3,400 | 0.0 |
| 25/05/2026 |
5.03
|
41,400 | 4.97 | 5.19 | 4.97 | 3,300 | 2,100 | 0.0 |
| 22/05/2026 |
4.95
|
103,700 | 5.08 | 5.24 | 4.95 | 5,800 | 300 | 0.0 |
| 21/05/2026 |
5.08
|
158,500 | 5.05 | 5.26 | 5.01 | 200 | 2,100 | 0.0 |
| 20/05/2026 |
5.01
|
242,200 | 5.37 | 5.37 | 5.01 | 14,500 | 14,600 | 0.0 |
| 19/05/2026 |
5.37
|
120,900 | 5.36 | 5.50 | 5.36 | 300 | 4,800 | 0.0 |
| 18/05/2026 |
5.37
|
167,700 | 5.50 | 5.53 | 5.36 | 7,500 | 19,900 | -0.1 |
| 15/05/2026 |
5.47
|
155,800 | 5.40 | 5.48 | 5.33 | 5,000 | 5,800 | 0.0 |
| 14/05/2026 |
5.34
|
69,300 | 5.33 | 5.37 | 5.29 | 2,500 | 2,700 | 0.0 |
| 13/05/2026 |
5.36
|
51,500 | 5.37 | 5.38 | 5.33 | 2,100 | 4,100 | 0.0 |
| 12/05/2026 |
5.37
|
138,900 | 5.33 | 5.46 | 5.29 | 12,200 | 2,000 | 0.1 |
| 11/05/2026 |
5.29
|
133,700 | 5.33 | 5.35 | 5.23 | 0 | 10,100 | -0.1 |
| 08/05/2026 |
5.33
|
160,300 | 5.47 | 5.47 | 5.29 | 1,700 | 14,800 | -0.1 |
| 07/05/2026 |
5.41
|
176,100 | 5.45 | 5.46 | 5.40 | 2,100 | 5,500 | 0.0 |
| 06/05/2026 |
5.44
|
161,500 | 5.56 | 5.56 | 5.34 | 17,200 | 15,100 | 0.0 |
| 05/05/2026 |
5.47
|
274,300 | 5.17 | 5.53 | 5.17 | 9,500 | 200 | 0.1 |
| 04/05/2026 |
5.41
|
529,200 | 5.79 | 5.79 | 5.41 | 21,100 | 1,800 | 0.2 |
| 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 |
| 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 |
| 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 |