| 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) |
-0.50 | -13.51% | 1,480,200 | -17,000 | -0.1 |
3
5.90
3.20
|
|
2 tháng
(2026-07-20) |
-0.80 | -20% | 2,548,100 | -19,900 | -0.1 |
3
5.90
3.20
|
|
3 tháng
(2026-06-22) |
-1.30 | -28.89% | 4,350,900 | -17,500 | -0.1 |
3
5.90
3.20
|
|
6 tháng
(2026-03-23) |
-1.50 | -31.91% | 13,004,900 | -14,800 | -0.0 |
3
6.10
3.20
|
|
12 tháng
(2025-09-23) |
-4.53 | -58.59% | 43,987,700 | -306,500 | -2.4 |
3
7.82
3.20
|
|
24 tháng
(2024-09-30) |
-4.07 | -56% | 206,783,843 | 58,800 | 0.4 |
2.82
9.82
3.20
|
|
36 tháng
(2023-10-04) |
-6.53 | -67.10% | 254,348,470 | 56,825 | 0.5 |
2.82
13.18
3.20
|
|
60 tháng
(2021-10-14) |
-24.77 | -88.56% | 401,418,738 | 20,843 | 0.6 |
2.82
53.93
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.10
|
168,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/04/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 29/04/2026 |
4.80
|
110,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
125,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/04/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 24/04/2026 |
5.10
|
440,000 | 4.80 | 5.20 | 4.80 | 18,500 | 0 | 0.1 |
| 23/04/2026 |
4.90
|
116,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/04/2026 |
4.80
|
52,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/04/2026 |
4.80
|
70,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/04/2026 |
4.80
|
116,900 | 4.90 | 4.90 | 4.80 | 0 | 100 | -0.0 |
| 17/04/2026 |
4.90
|
61,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/04/2026 |
4.90
|
175,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/04/2026 |
4.90
|
137,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/04/2026 |
4.90
|
136,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 13/04/2026 |
4.90
|
220,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/04/2026 |
4.90
|
258,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/04/2026 |
4.90
|
141,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
105,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/04/2026 |
4.80
|
79,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/04/2026 |
4.80
|
68,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
183,200 | 4.90 | 5.10 | 4.90 | 0 | 5,600 | -0.0 |
| 02/04/2026 |
4.90
|
120,500 | 4.90 | 5 | 4.80 | 0 | 5,400 | -0.0 |
| 01/04/2026 |
5
|
366,000 | 4.90 | 5.20 | 4.80 | 0 | 16,200 | -0.1 |
| 31/03/2026 |
4.80
|
208,100 | 4.90 | 4.90 | 4.80 | 5,600 | 0 | 0.0 |
| 30/03/2026 |
4.90
|
60,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/03/2026 |
4.90
|
43,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
193,100 | 4.70 | 5 | 4.70 | 13,500 | 2,300 | 0.1 |
| 25/03/2026 |
4.70
|
142,400 | 4.60 | 4.80 | 4.60 | 8,100 | 0 | 0.0 |
| 24/03/2026 |
4.70
|
166,100 | 4.80 | 4.90 | 4.60 | 0 | 900 | -0.0 |
| 23/03/2026 |
4.70
|
53,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/03/2026 |
4.80
|
156,400 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 19/03/2026 |
4.90
|
229,300 | 5 | 5 | 4.70 | 3,200 | 0 | 0.0 |
| 18/03/2026 |
5
|
288,000 | 5.30 | 5.30 | 5 | 0 | 26,500 | -0.1 |
| 17/03/2026 |
5.10
|
414,100 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 16/03/2026 |
4.70
|
85,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/03/2026 |
4.70
|
73,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2026 |
4.80
|
120,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/03/2026 |
4.70
|
65,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/03/2026 |
4.50
|
227,300 | 4.70 | 4.70 | 4.50 | 30,800 | 0 | 0.1 |
| 09/03/2026 |
4.50
|
419,500 | 4.90 | 4.90 | 4.50 | 0 | 21,600 | -0.1 |
| 06/03/2026 |
4.90
|
181,000 | 5.10 | 5.10 | 4.90 | 0 | 6,800 | -0.0 |
| 05/03/2026 |
5
|
151,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/03/2026 |
4.80
|
369,900 | 4.90 | 5 | 4.70 | 21,600 | 0 | 0.1 |
| 03/03/2026 |
5
|
330,000 | 5.10 | 5.20 | 5 | 0 | 19,000 | -0.1 |
| 02/03/2026 |
5.10
|
168,100 | 5.40 | 5.40 | 5.10 | 0 | 4,900 | -0.0 |
| 27/02/2026 |
5.40
|
211,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
76,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.40
|
281,500 | 5.50 | 5.60 | 5.40 | 30,700 | 0 | 0.2 |
| 24/02/2026 |
5.50
|
52,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
208,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/02/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 19/02/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 18/02/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 17/02/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 16/02/2026 |
3.10
|
40,900 | 3.10 | 3.20 | 3.10 | 0 | 3,800 | -0.0 |
| 13/02/2026 |
5.60
|
29,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/02/2026 |
5.50
|
45,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/02/2026 |
5.50
|
79,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
192,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.60
|
114,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.80
|
582,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2026 |
5.80
|
269,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/02/2026 |
5.90
|
224,500 | 5.80 | 5.90 | 5.70 | 0 | 10,000 | -0.1 |
| 03/02/2026 |
5.80
|
488,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
327,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/01/2026 |
5.80
|
333,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 29/01/2026 |
5.90
|
420,500 | 5.80 | 5.90 | 5.60 | 0 | 5,600 | -0.0 |
| 28/01/2026 |
5.80
|
310,600 | 5.80 | 5.90 | 5.70 | 0 | 1,600 | -0.0 |
| 27/01/2026 |
5.90
|
463,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/01/2026 |
5.90
|
371,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 23/01/2026 |
6
|
211,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
608,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/01/2026 |
5.90
|
131,100 | 5.90 | 6 | 5.80 | 0 | 8,000 | -0.0 |
| 20/01/2026 |
6
|
260,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
6
|
205,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/01/2026 |
5.90
|
210,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 15/01/2026 |
5.90
|
229,800 | 6 | 6 | 5.80 | 1,000 | 0 | 0.0 |
| 14/01/2026 |
5.90
|
319,200 | 6 | 6 | 5.80 | 3,100 | 1,000 | 0.0 |
| 13/01/2026 |
6
|
231,500 | 6.10 | 6.10 | 5.90 | 0 | 2,400 | -0.0 |
| 12/01/2026 |
6.10
|
281,400 | 5.90 | 6.10 | 5.80 | 2,100 | 0 | 0.0 |
| 09/01/2026 |
5.90
|
243,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/01/2026 |
6.10
|
265,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 07/01/2026 |
6.20
|
148,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
133,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/01/2026 |
6.10
|
168,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/01/2026 |
5.80
|
333,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/01/2026 |
6.30
|
97,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 31/12/2025 |
6.30
|
97,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
132,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
124,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/12/2025 |
6.40
|
309,400 | 6.20 | 6.40 | 6.10 | 0 | 1,200 | -0.0 |
| 25/12/2025 |
6.20
|
136,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/12/2025 |
6.40
|
215,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2025 |
6.40
|
209,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/12/2025 |
6.40
|
267,500 | 6.40 | 6.50 | 6.30 | 2,900 | 0 | 0.0 |
| 19/12/2025 |
6.30
|
207,600 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 18/12/2025 |
6.30
|
230,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/12/2025 |
6.30
|
118,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/12/2025 |
6.40
|
169,300 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 15/12/2025 |
6.10
|
296,700 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |