| 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) |
-0.82 | -8.52% | 18,727,800 | 718,178 | 6.6 |
8.26
11.30
8.26
|
|
2 tháng
(2026-08-10) |
-0.39 | -4.24% | 29,455,600 | 866,178 | 7.9 |
8.26
11.30
8.26
|
|
3 tháng
(2026-07-10) |
3.07 | 53.48% | 39,828,700 | 855,778 | 7.8 |
5.60
11.30
8.26
|
|
6 tháng
(2026-04-13) |
3.63 | 70.18% | 53,548,400 | 831,778 | 7.6 |
5.05
11.30
8.26
|
|
12 tháng
(2025-10-13) |
4.36 | 97.82% | 108,140,100 | 717,278 | 7.3 |
4.33
11.30
8.26
|
|
24 tháng
(2024-10-18) |
4.69 | 113.78% | 130,238,600 | 415,978 | 5.9 |
3.46
11.30
8.26
|
|
36 tháng
(2023-10-24) |
4.32 | 96.42% | 164,483,300 | 633,294 | 7.3 |
3.46
11.30
8.26
|
|
60 tháng
(2021-11-03) |
-5.28 | -37.48% | 334,583,600 | 399,616 | 6.4 |
3.46
15.75
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
5.42
|
330,100 | 5.44 | 5.49 | 5.33 | 61,300 | 98,100 | -0.2 |
| 09/01/2026 |
5.44
|
433,500 | 5.76 | 5.76 | 5.41 | 2,700 | 116,900 | -0.7 |
| 08/01/2026 |
5.70
|
349,500 | 5.70 | 5.76 | 5.65 | 112,900 | 1,000 | 0.7 |
| 07/01/2026 |
5.62
|
283,000 | 5.76 | 5.76 | 5.60 | 140,700 | 4,400 | 0.8 |
| 06/01/2026 |
5.62
|
264,000 | 5.55 | 5.72 | 5.54 | 81,200 | 16,900 | 0.4 |
| 05/01/2026 |
5.55
|
323,600 | 5.85 | 5.88 | 5.54 | 13,200 | 40,200 | -0.2 |
| 31/12/2025 |
5.85
|
179,900 | 6.02 | 6.05 | 5.80 | 100 | 51,000 | -0.3 |
| 30/12/2025 |
6.02
|
193,000 | 6.09 | 6.28 | 6.00 | 3,300 | 14,200 | -0.1 |
| 29/12/2025 |
6.09
|
271,600 | 5.72 | 6.09 | 5.63 | 66,000 | 3,800 | 0.4 |
| 26/12/2025 |
5.72
|
643,100 | 5.93 | 5.93 | 5.57 | 67,500 | 57,500 | 0.0 |
| 25/12/2025 |
5.99
|
240,600 | 6.05 | 6.28 | 5.95 | 3,700 | 30,800 | -0.2 |
| 24/12/2025 |
6.00
|
221,800 | 5.90 | 6.00 | 5.87 | 13,000 | 0 | 0.1 |
| 23/12/2025 |
5.95
|
523,300 | 6.00 | 6.27 | 5.87 | 58,800 | 0 | 0.4 |
| 22/12/2025 |
6.00
|
537,200 | 6.19 | 6.38 | 5.83 | 32,100 | 100 | 0.2 |
| 19/12/2025 |
6.19
|
571,700 | 6.83 | 6.83 | 6.18 | 500 | 0 | 0.0 |
| 18/12/2025 |
6.63
|
1,130,200 | 6.47 | 6.63 | 6.28 | 0 | 104,400 | -0.7 |
| 17/12/2025 |
6.20
|
317,600 | 5.99 | 6.20 | 5.82 | 100 | 2,200 | 0.0 |
| 16/12/2025 |
5.80
|
943,600 | 5.97 | 6.12 | 5.71 | 500 | 90,000 | -0.5 |
| 15/12/2025 |
6.13
|
975,400 | 6.66 | 6.76 | 6.13 | 500 | 56,300 | -0.4 |
| 12/12/2025 |
6.59
|
1,161,300 | 6.80 | 7.08 | 6.59 | 500 | 21,700 | -0.1 |
| 11/12/2025 |
7.08
|
1,809,700 | 7.08 | 7.41 | 7.08 | 11,200 | 17,300 | 0.0 |
| 10/12/2025 |
7.60
|
839,400 | 7.61 | 7.81 | 7.60 | 2,700 | 2,000 | 0.0 |
| 09/12/2025 |
8.17
|
1,202,000 | 8.57 | 8.75 | 8.17 | 49,200 | 0 | 0.4 |
| 08/12/2025 |
8.78
|
2,295,400 | 8.77 | 8.78 | 8.56 | 143,400 | 4,500 | 1.3 |
| 05/12/2025 |
8.21
|
1,561,400 | 8.21 | 8.21 | 8.00 | 54,600 | 26,500 | 0.2 |
| 04/12/2025 |
7.68
|
207,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/12/2025 |
7.18
|
366,200 | 6.78 | 7.18 | 6.78 | 0 | 12,500 | -0.1 |
| 02/12/2025 |
6.72
|
490,800 | 6.72 | 6.84 | 6.71 | 17,600 | 19,600 | 0.0 |
| 01/12/2025 |
6.72
|
727,500 | 6.71 | 7.13 | 6.68 | 7,100 | 0 | 0.1 |
| 28/11/2025 |
6.71
|
726,300 | 7.05 | 7.09 | 6.70 | 0 | 2,100 | 0.0 |
| 27/11/2025 |
6.99
|
735,100 | 6.70 | 7.16 | 6.62 | 18,900 | 30,800 | -0.1 |
| 26/11/2025 |
6.69
|
1,157,800 | 6.57 | 7.05 | 6.33 | 0 | 0 | 0 |
| 25/11/2025 |
6.59
|
1,374,500 | 7.08 | 7.51 | 6.59 | 2,100 | 38,700 | -0.3 |
| 24/11/2025 |
7.09
|
1,626,900 | 6.66 | 7.38 | 6.59 | 22,900 | 10,500 | 0.1 |
| 21/11/2025 |
6.91
|
1,523,200 | 6.80 | 6.91 | 6.54 | 0 | 24,900 | -0.2 |
| 20/11/2025 |
6.46
|
1,649,200 | 6.45 | 6.46 | 6.20 | 9,900 | 4,100 | 0.0 |
| 19/11/2025 |
6.04
|
1,906,800 | 5.90 | 6.04 | 5.54 | 8,900 | 10,600 | 0.0 |
| 18/11/2025 |
5.65
|
974,000 | 5.47 | 5.65 | 5.42 | 0 | 2,900 | 0.0 |
| 17/11/2025 |
5.29
|
1,109,500 | 4.95 | 5.29 | 4.95 | 2,200 | 1,000 | 0.0 |
| 14/11/2025 |
4.95
|
263,400 | 4.93 | 4.99 | 4.90 | 0 | 0 | 0 |
| 13/11/2025 |
4.94
|
289,800 | 4.94 | 5.05 | 4.87 | 0 | 0 | 0 |
| 12/11/2025 |
4.95
|
532,900 | 4.70 | 4.95 | 4.70 | 500 | 0 | 0.0 |
| 11/11/2025 |
4.71
|
112,500 | 4.70 | 4.79 | 4.68 | 0 | 0 | 0 |
| 10/11/2025 |
4.69
|
244,500 | 4.87 | 4.87 | 4.65 | 0 | 500 | 0.0 |
| 07/11/2025 |
4.77
|
397,200 | 4.90 | 4.93 | 4.73 | 0 | 0 | 0 |
| 06/11/2025 |
4.82
|
344,700 | 4.94 | 4.95 | 4.79 | 0 | 0 | 0 |
| 05/11/2025 |
4.94
|
218,800 | 4.95 | 4.97 | 4.83 | 0 | 0 | 0 |
| 04/11/2025 |
4.90
|
559,400 | 5.05 | 5.08 | 4.69 | 7,600 | 0 | 0.0 |
| 03/11/2025 |
5.04
|
974,300 | 5.34 | 5.34 | 5.01 | 2,300 | 6,300 | 0.0 |
| 31/10/2025 |
5.01
|
1,128,900 | 5.00 | 5.01 | 4.97 | 0 | 4,000 | 0.0 |
| 30/10/2025 |
4.68
|
174,200 | 4.42 | 4.79 | 4.42 | 4,000 | 0 | 0.0 |
| 29/10/2025 |
4.48
|
78,800 | 4.51 | 4.51 | 4.46 | 6,300 | 0 | 0.0 |
| 28/10/2025 |
4.44
|
53,900 | 4.43 | 4.44 | 4.34 | 0 | 1,000 | 0.0 |
| 27/10/2025 |
4.44
|
33,300 | 4.44 | 4.44 | 4.38 | 0 | 100 | 0.0 |
| 24/10/2025 |
4.45
|
19,100 | 4.42 | 4.46 | 4.38 | 0 | 0 | 0 |
| 23/10/2025 |
4.42
|
24,500 | 4.38 | 4.42 | 4.35 | 1,000 | 0 | 0.0 |
| 22/10/2025 |
4.35
|
11,300 | 4.34 | 4.37 | 4.32 | 0 | 0 | 0 |
| 21/10/2025 |
4.34
|
85,700 | 4.30 | 4.42 | 4.27 | 0 | 0 | 0 |
| 20/10/2025 |
4.33
|
226,600 | 4.41 | 4.41 | 4.32 | 0 | 2,900 | 0.0 |
| 17/10/2025 |
4.39
|
49,600 | 4.38 | 4.44 | 4.35 | 0 | 0 | 0 |
| 16/10/2025 |
4.43
|
12,700 | 4.38 | 4.47 | 4.38 | 200 | 0 | 0.0 |
| 15/10/2025 |
4.42
|
116,000 | 4.42 | 4.46 | 4.37 | 0 | 0 | 0 |
| 14/10/2025 |
4.42
|
64,300 | 4.39 | 4.45 | 4.38 | 0 | 0 | 0 |
| 13/10/2025 |
4.45
|
13,300 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 10/10/2025 |
4.47
|
60,700 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 09/10/2025 |
4.57
|
141,100 | 4.43 | 4.58 | 4.41 | 0 | 2,000 | 0.0 |
| 08/10/2025 |
4.43
|
126,100 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 |
| 07/10/2025 |
4.46
|
111,700 | 4.45 | 4.55 | 4.42 | 0 | 100 | 0.0 |
| 06/10/2025 |
4.47
|
34,800 | 4.45 | 4.51 | 4.42 | 0 | 0 | 0 |
| 03/10/2025 |
4.45
|
106,600 | 4.46 | 4.61 | 4.43 | 200 | 12,900 | -0.1 |
| 02/10/2025 |
4.46
|
57,300 | 4.48 | 4.54 | 4.46 | 0 | 100 | 0.0 |
| 01/10/2025 |
4.51
|
6,700 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
| 30/09/2025 |
4.50
|
23,700 | 4.61 | 4.61 | 4.47 | 0 | 4,300 | 0.0 |
| 29/09/2025 |
4.57
|
38,200 | 4.58 | 4.61 | 4.51 | 0 | 2,700 | 0.0 |
| 26/09/2025 |
4.57
|
211,300 | 4.51 | 4.62 | 4.51 | 2,000 | 700 | 0.0 |
| 25/09/2025 |
4.52
|
14,700 | 4.51 | 4.55 | 4.50 | 0 | 0 | 0 |
| 24/09/2025 |
4.56
|
60,500 | 4.59 | 4.60 | 4.51 | 0 | 400 | 0.0 |
| 23/09/2025 |
4.52
|
49,900 | 4.58 | 4.58 | 4.48 | 0 | 42,400 | -0.2 |
| 22/09/2025 |
4.52
|
25,400 | 4.56 | 4.56 | 4.47 | 0 | 4,400 | 0.0 |
| 19/09/2025 |
4.55
|
16,000 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 18/09/2025 |
4.52
|
18,900 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
| 17/09/2025 |
4.59
|
120,000 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 |
| 16/09/2025 |
4.63
|
160,900 | 4.49 | 4.65 | 4.39 | 11,500 | 2,000 | 0.0 |
| 15/09/2025 |
4.51
|
71,500 | 4.47 | 4.56 | 4.44 | 0 | 5,800 | 0.0 |
| 12/09/2025 |
4.47
|
51,500 | 4.46 | 4.52 | 4.44 | 0 | 0 | 0 |
| 11/09/2025 |
4.46
|
56,600 | 4.57 | 4.57 | 4.41 | 100 | 12,500 | -0.1 |
| 10/09/2025 |
4.46
|
29,400 | 4.47 | 4.54 | 4.44 | 0 | 2,500 | 0.0 |
| 09/09/2025 |
4.47
|
60,800 | 4.47 | 4.50 | 4.43 | 0 | 0 | 0 |
| 08/09/2025 |
4.50
|
82,000 | 4.60 | 4.62 | 4.49 | 0 | 0 | 0 |
| 05/09/2025 |
4.59
|
879,900 | 4.51 | 4.75 | 4.45 | 31,400 | 0 | 0.2 |
| 04/09/2025 |
4.49
|
123,200 | 4.49 | 4.51 | 4.47 | 0 | 0 | 0 |
| 03/09/2025 |
4.49
|
283,900 | 4.40 | 4.66 | 4.39 | 0 | 1,000 | 0.0 |
| 29/08/2025 |
4.40
|
49,300 | 4.33 | 4.42 | 4.33 | 0 | 500 | 0.0 |
| 28/08/2025 |
4.40
|
23,900 | 4.39 | 4.46 | 4.37 | 0 | 800 | 0.0 |
| 27/08/2025 |
4.42
|
9,500 | 4.50 | 4.50 | 4.41 | 0 | 5,700 | 0.0 |
| 26/08/2025 |
4.42
|
22,200 | 4.42 | 4.45 | 4.28 | 0 | 2,100 | 0.0 |
| 25/08/2025 |
4.38
|
32,100 | 4.37 | 4.46 | 4.34 | 0 | 0 | 0 |
| 22/08/2025 |
4.37
|
79,200 | 4.45 | 4.47 | 4.28 | 0 | 1,600 | 0.0 |
| 21/08/2025 |
4.46
|
211,100 | 4.49 | 4.49 | 4.38 | 0 | 0 | 0 |
| 20/08/2025 |
4.46
|
211,200 | 4.49 | 4.51 | 4.40 | 0 | 11,400 | -0.1 |