| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.53 | -11.75% | 21,351,300 | 984,600 | 0 |
3.82
4.51
3.82
|
|
2 tháng
(2026-08-05) |
-0.63 | -13.67% | 40,047,500 | 984,600 | 0 |
3.82
4.69
3.82
|
|
3 tháng
(2026-07-06) |
-0.93 | -18.94% | 74,961,000 | 984,600 | 0 |
3.82
5.26
3.82
|
|
6 tháng
(2026-04-07) |
-1.92 | -32.54% | 164,558,500 | 984,600 | 0 |
3.82
6.39
3.82
|
|
12 tháng
(2025-10-09) |
-5.32 | -57.20% | 599,462,400 | 984,600 | 0 |
3.82
9.85
3.82
|
|
24 tháng
(2024-10-14) |
-1.28 | -24.33% | 1,754,882,900 | 984,600 | 0 |
3.82
10.40
3.82
|
|
36 tháng
(2023-10-20) |
-2.58 | -39.33% | 2,282,000,000 | 984,600 | 0 |
3.82
10.40
3.82
|
|
60 tháng
(2021-11-01) |
-9.63 | -70.76% | 5,453,622,000 | 984,600 | 0 |
3.82
24.26
3.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
5.19
|
1,374,900 | 5.04 | 5.24 | 5.04 | 0 | 0 | 0 |
| 09/06/2026 |
5.04
|
739,100 | 5.08 | 5.11 | 5.02 | 0 | 0 | 0 |
| 08/06/2026 |
5.04
|
1,348,900 | 5.13 | 5.15 | 5.03 | 0 | 0 | 0 |
| 05/06/2026 |
5.17
|
1,454,000 | 5.25 | 5.30 | 5.16 | 0 | 0 | 0 |
| 04/06/2026 |
5.25
|
1,232,200 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
| 03/06/2026 |
5.35
|
758,300 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 |
| 02/06/2026 |
5.20
|
1,989,600 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
| 01/06/2026 |
5.35
|
1,724,500 | 5.39 | 5.41 | 5.32 | 0 | 0 | 0 |
| 29/05/2026 |
5.28
|
956,700 | 5.36 | 5.43 | 5.28 | 0 | 0 | 0 |
| 28/05/2026 |
5.36
|
897,800 | 5.43 | 5.46 | 5.36 | 0 | 0 | 0 |
| 27/05/2026 |
5.43
|
1,071,500 | 5.49 | 5.51 | 5.42 | 0 | 0 | 0 |
| 26/05/2026 |
5.48
|
1,296,700 | 5.45 | 5.52 | 5.41 | 0 | 0 | 0 |
| 25/05/2026 |
5.45
|
1,631,200 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
| 22/05/2026 |
5.35
|
1,153,900 | 5.33 | 5.38 | 5.28 | 0 | 0 | 0 |
| 21/05/2026 |
5.35
|
1,085,700 | 5.42 | 5.43 | 5.21 | 0 | 0 | 0 |
| 20/05/2026 |
5.39
|
2,955,100 | 5.57 | 5.59 | 5.26 | 0 | 0 | 0 |
| 19/05/2026 |
5.60
|
1,182,800 | 5.61 | 5.66 | 5.57 | 0 | 0 | 0 |
| 18/05/2026 |
5.65
|
1,539,300 | 5.62 | 5.65 | 5.55 | 0 | 0 | 0 |
| 15/05/2026 |
5.65
|
919,700 | 5.66 | 5.69 | 5.62 | 0 | 0 | 0 |
| 14/05/2026 |
5.66
|
2,028,000 | 5.58 | 5.69 | 5.58 | 0 | 0 | 0 |
| 13/05/2026 |
5.60
|
1,449,100 | 5.70 | 5.75 | 5.59 | 0 | 0 | 0 |
| 12/05/2026 |
5.68
|
1,046,300 | 5.70 | 5.81 | 5.67 | 0 | 0 | 0 |
| 11/05/2026 |
5.66
|
1,589,400 | 5.77 | 5.79 | 5.65 | 0 | 0 | 0 |
| 08/05/2026 |
5.71
|
1,675,400 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
| 07/05/2026 |
5.80
|
2,490,900 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
| 06/05/2026 |
6
|
1,994,900 | 5.90 | 6 | 5.79 | 0 | 0 | 0 |
| 05/05/2026 |
5.83
|
1,715,900 | 5.95 | 6 | 5.80 | 0 | 0 | 0 |
| 04/05/2026 |
5.95
|
2,240,200 | 6.10 | 6.20 | 5.95 | 0 | 0 | 0 |
| 29/04/2026 |
6.05
|
1,899,100 | 5.98 | 6.09 | 5.97 | 0 | 0 | 0 |
| 28/04/2026 |
6.03
|
1,067,300 | 6.04 | 6.10 | 5.93 | 0 | 0 | 0 |
| 24/04/2026 |
6.03
|
2,222,500 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
| 23/04/2026 |
6.11
|
1,905,900 | 6.13 | 6.17 | 5.99 | 0 | 0 | 0 |
| 22/04/2026 |
6.13
|
1,124,000 | 6.15 | 6.16 | 6.08 | 0 | 0 | 0 |
| 21/04/2026 |
6.13
|
1,335,400 | 6.24 | 6.25 | 6.13 | 0 | 0 | 0 |
| 20/04/2026 |
6.22
|
1,048,200 | 6.23 | 6.27 | 6.19 | 0 | 0 | 0 |
| 17/04/2026 |
6.23
|
1,347,700 | 6.29 | 6.31 | 6.20 | 0 | 0 | 0 |
| 16/04/2026 |
6.29
|
1,839,900 | 6.31 | 6.37 | 6.21 | 0 | 0 | 0 |
| 15/04/2026 |
6.39
|
2,971,400 | 6.42 | 6.43 | 6.31 | 0 | 0 | 0 |
| 14/04/2026 |
6.39
|
2,917,100 | 6.35 | 6.39 | 6.27 | 0 | 0 | 0 |
| 13/04/2026 |
6.30
|
1,852,000 | 6.21 | 6.35 | 6.16 | 0 | 0 | 0 |
| 10/04/2026 |
6.25
|
1,681,500 | 6.25 | 6.32 | 6.22 | 0 | 0 | 0 |
| 09/04/2026 |
6.25
|
3,195,000 | 6.10 | 6.38 | 6.10 | 0 | 0 | 0 |
| 08/04/2026 |
6.20
|
1,611,100 | 6.10 | 6.21 | 6.01 | 0 | 0 | 0 |
| 07/04/2026 |
5.90
|
1,563,100 | 6 | 6.05 | 5.85 | 0 | 0 | 0 |
| 06/04/2026 |
5.97
|
1,587,900 | 6.22 | 6.22 | 5.97 | 0 | 0 | 0 |
| 03/04/2026 |
6.22
|
2,225,000 | 6.22 | 6.34 | 6.15 | 0 | 0 | 0 |
| 02/04/2026 |
6.22
|
1,679,200 | 6.29 | 6.33 | 6.18 | 0 | 0 | 0 |
| 01/04/2026 |
6.33
|
1,906,700 | 6.39 | 6.42 | 6.30 | 0 | 0 | 0 |
| 31/03/2026 |
6.26
|
3,531,400 | 6.48 | 6.48 | 6.18 | 0 | 0 | 0 |
| 30/03/2026 |
6.40
|
3,553,500 | 6.15 | 6.48 | 6.11 | 0 | 0 | 0 |
| 27/03/2026 |
6.24
|
4,177,800 | 5.80 | 6.24 | 5.80 | 0 | 0 | 0 |
| 26/03/2026 |
5.84
|
730,900 | 5.93 | 5.93 | 5.82 | 0 | 0 | 0 |
| 25/03/2026 |
5.90
|
1,290,900 | 5.79 | 5.95 | 5.79 | 0 | 0 | 0 |
| 24/03/2026 |
5.79
|
1,524,700 | 5.65 | 5.84 | 5.59 | 0 | 0 | 0 |
| 23/03/2026 |
5.52
|
2,622,700 | 5.81 | 5.84 | 5.46 | 0 | 0 | 0 |
| 20/03/2026 |
5.87
|
1,110,400 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 |
| 19/03/2026 |
5.99
|
1,807,300 | 5.80 | 6.03 | 5.80 | 0 | 0 | 0 |
| 18/03/2026 |
5.87
|
1,478,400 | 5.86 | 5.95 | 5.80 | 0 | 0 | 0 |
| 17/03/2026 |
5.86
|
2,302,400 | 5.91 | 6.05 | 5.85 | 0 | 0 | 0 |
| 16/03/2026 |
5.85
|
1,862,600 | 5.80 | 5.92 | 5.73 | 0 | 0 | 0 |
| 13/03/2026 |
5.71
|
2,246,500 | 5.58 | 5.85 | 5.55 | 0 | 0 | 0 |
| 12/03/2026 |
5.69
|
3,210,400 | 5.71 | 5.79 | 5.60 | 0 | 0 | 0 |
| 11/03/2026 |
5.75
|
2,624,900 | 5.50 | 5.87 | 5.50 | 0 | 0 | 0 |
| 10/03/2026 |
5.59
|
5,764,300 | 5.40 | 5.66 | 5.40 | 0 | 0 | 0 |
| 09/03/2026 |
5.59
|
2,130,500 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 |
| 06/03/2026 |
6.01
|
2,905,100 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 |
| 05/03/2026 |
6.06
|
1,856,600 | 6.14 | 6.27 | 6.06 | 0 | 0 | 0 |
| 04/03/2026 |
6.10
|
5,206,000 | 6.09 | 6.15 | 5.87 | 0 | 0 | 0 |
| 03/03/2026 |
6.15
|
3,004,300 | 6.20 | 6.32 | 6.04 | 0 | 0 | 0 |
| 02/03/2026 |
6.24
|
3,112,700 | 6.16 | 6.39 | 6.16 | 0 | 0 | 0 |
| 27/02/2026 |
6.45
|
3,682,000 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 |
| 26/02/2026 |
6.62
|
4,027,700 | 6.77 | 6.79 | 6.55 | 0 | 0 | 0 |
| 25/02/2026 |
6.77
|
2,043,600 | 6.85 | 6.85 | 6.75 | 0 | 0 | 0 |
| 24/02/2026 |
6.84
|
1,805,300 | 6.84 | 6.88 | 6.75 | 0 | 0 | 0 |
| 23/02/2026 |
6.84
|
2,066,500 | 6.90 | 6.92 | 6.80 | 0 | 0 | 0 |
| 13/02/2026 |
6.89
|
1,220,800 | 6.89 | 6.94 | 6.84 | 0 | 0 | 0 |
| 12/02/2026 |
6.95
|
1,094,500 | 6.99 | 6.99 | 6.86 | 0 | 0 | 0 |
| 11/02/2026 |
6.90
|
1,823,400 | 6.70 | 6.97 | 6.70 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
3,180,100 | 6.70 | 6.80 | 6.55 | 0 | 0 | 0 |
| 09/02/2026 |
6.75
|
2,682,900 | 6.90 | 6.90 | 6.66 | 0 | 0 | 0 |
| 06/02/2026 |
6.90
|
2,401,100 | 7.02 | 7.02 | 6.78 | 0 | 0 | 0 |
| 05/02/2026 |
7.09
|
1,768,900 | 7.10 | 7.16 | 7.03 | 0 | 0 | 0 |
| 04/02/2026 |
7.11
|
2,039,800 | 7.12 | 7.18 | 7.05 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
2,442,500 | 6.99 | 7.12 | 6.99 | 0 | 0 | 0 |
| 02/02/2026 |
6.98
|
3,210,600 | 7.12 | 7.15 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7.15
|
1,632,400 | 7.05 | 7.20 | 7.05 | 0 | 0 | 0 |
| 29/01/2026 |
7.05
|
3,454,100 | 6.89 | 7.05 | 6.88 | 0 | 0 | 0 |
| 28/01/2026 |
6.89
|
3,062,800 | 6.90 | 6.95 | 6.60 | 0 | 0 | 0 |
| 27/01/2026 |
6.89
|
1,856,000 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
| 26/01/2026 |
6.95
|
3,653,400 | 7.25 | 7.28 | 6.76 | 0 | 0 | 0 |
| 23/01/2026 |
7.26
|
1,565,700 | 7.36 | 7.40 | 7.19 | 0 | 0 | 0 |
| 22/01/2026 |
7.40
|
2,832,900 | 7.22 | 7.55 | 7.19 | 0 | 0 | 0 |
| 21/01/2026 |
7.24
|
3,116,400 | 7.27 | 7.28 | 7.07 | 0 | 0 | 0 |
| 20/01/2026 |
7.28
|
3,249,900 | 7.30 | 7.37 | 7.23 | 0 | 0 | 0 |
| 19/01/2026 |
7.30
|
3,156,300 | 7.36 | 7.42 | 7.28 | 0 | 0 | 0 |
| 16/01/2026 |
7.40
|
2,070,700 | 7.48 | 7.50 | 7.32 | 0 | 0 | 0 |
| 15/01/2026 |
7.49
|
2,428,500 | 7.32 | 7.53 | 7.30 | 0 | 0 | 0 |
| 14/01/2026 |
7.42
|
3,032,100 | 7.45 | 7.53 | 7.30 | 0 | 0 | 0 |
| 13/01/2026 |
7.52
|
3,654,400 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 12/01/2026 |
7.49
|
3,297,300 | 7.19 | 7.49 | 7.01 | 0 | 0 | 0 |