| 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) |
-1.04 | -26.67% | 2,494,900 | -2,600 | 0 |
2.86
3.90
3.25
|
|
2 tháng
(2026-08-05) |
-1.12 | -28.14% | 4,500,600 | -2,600 | 0 |
2.86
4
3.25
|
|
3 tháng
(2026-07-06) |
-1.52 | -34.70% | 7,728,400 | -2,600 | 0 |
2.86
4.38
3.25
|
|
6 tháng
(2026-04-07) |
-1.64 | -36.44% | 17,841,400 | -2,600 | 0 |
2.86
4.90
3.25
|
|
12 tháng
(2025-10-09) |
-2.78 | -49.29% | 40,706,700 | -2,600 | 0 |
2.86
5.66
3.25
|
|
24 tháng
(2024-10-14) |
-2.62 | -47.81% | 180,562,800 | -2,600 | 0 |
2.86
6.44
3.25
|
|
36 tháng
(2023-10-20) |
-4.14 | -59.14% | 443,069,000 | -2,600 | 0 |
2.86
8.90
3.25
|
|
60 tháng
(2021-11-01) |
-17.03 | -85.62% | 959,263,300 | -2,600 | 0 |
2.86
20.44
3.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
4.70
|
172,200 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 08/01/2026 |
4.71
|
141,100 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
| 07/01/2026 |
4.75
|
132,700 | 4.72 | 4.75 | 4.70 | 0 | 0 | 0 |
| 06/01/2026 |
4.72
|
41,600 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
| 05/01/2026 |
4.75
|
82,500 | 4.73 | 4.77 | 4.60 | 0 | 0 | 0 |
| 31/12/2025 |
4.74
|
159,800 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 |
| 30/12/2025 |
4.79
|
42,100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 29/12/2025 |
4.80
|
81,400 | 4.82 | 4.83 | 4.79 | 0 | 0 | 0 |
| 26/12/2025 |
4.81
|
128,400 | 4.82 | 4.92 | 4.76 | 0 | 0 | 0 |
| 25/12/2025 |
4.78
|
29,600 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 24/12/2025 |
4.78
|
39,700 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 |
| 23/12/2025 |
4.79
|
120,300 | 4.84 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/12/2025 |
4.83
|
65,900 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
| 19/12/2025 |
4.83
|
85,400 | 4.80 | 4.85 | 4.78 | 0 | 0 | 0 |
| 18/12/2025 |
4.79
|
39,900 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
| 17/12/2025 |
4.79
|
72,600 | 4.84 | 4.85 | 4.72 | 0 | 0 | 0 |
| 16/12/2025 |
4.85
|
153,800 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.83
|
126,500 | 4.85 | 4.86 | 4.80 | 0 | 0 | 0 |
| 12/12/2025 |
4.84
|
272,100 | 5.11 | 5.15 | 4.79 | 0 | 0 | 0 |
| 11/12/2025 |
5.14
|
63,300 | 5.15 | 5.18 | 5.14 | 0 | 0 | 0 |
| 10/12/2025 |
5.15
|
102,400 | 5.18 | 5.19 | 5.14 | 0 | 0 | 0 |
| 09/12/2025 |
5.18
|
61,400 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 08/12/2025 |
5.17
|
60,200 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 05/12/2025 |
5.17
|
71,800 | 5.19 | 5.20 | 5.17 | 0 | 0 | 0 |
| 04/12/2025 |
5.18
|
100,600 | 5.18 | 5.30 | 5.16 | 0 | 0 | 0 |
| 03/12/2025 |
5.18
|
65,300 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
94,800 | 5.18 | 5.23 | 5 | 0 | 0 | 0 |
| 01/12/2025 |
5.21
|
49,000 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
43,700 | 5.20 | 5.26 | 5.20 | 0 | 0 | 0 |
| 27/11/2025 |
5.22
|
97,400 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
| 26/11/2025 |
5.26
|
133,000 | 5.16 | 5.36 | 5.16 | 0 | 0 | 0 |
| 25/11/2025 |
5.22
|
152,200 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 24/11/2025 |
5.25
|
53,200 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 |
| 21/11/2025 |
5.27
|
186,500 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 |
| 20/11/2025 |
5.28
|
82,700 | 5.27 | 5.35 | 5.22 | 0 | 0 | 0 |
| 19/11/2025 |
5.27
|
220,500 | 5.22 | 5.35 | 5.22 | 0 | 0 | 0 |
| 18/11/2025 |
5.30
|
110,800 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 |
| 17/11/2025 |
5.23
|
180,400 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 14/11/2025 |
5.18
|
207,100 | 5.23 | 5.24 | 5.18 | 0 | 0 | 0 |
| 13/11/2025 |
5.23
|
181,600 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
| 12/11/2025 |
5.25
|
186,100 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
| 11/11/2025 |
5.23
|
78,200 | 5.25 | 5.26 | 5.19 | 0 | 0 | 0 |
| 10/11/2025 |
5.25
|
248,000 | 5.33 | 5.35 | 5.25 | 0 | 0 | 0 |
| 07/11/2025 |
5.33
|
201,700 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
| 06/11/2025 |
5.38
|
104,300 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 |
| 05/11/2025 |
5.39
|
144,000 | 5.38 | 5.41 | 5.34 | 0 | 0 | 0 |
| 04/11/2025 |
5.38
|
379,300 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 03/11/2025 |
5.38
|
335,000 | 5.45 | 5.46 | 5.34 | 0 | 0 | 0 |
| 31/10/2025 |
5.38
|
334,000 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 30/10/2025 |
5.42
|
138,800 | 5.42 | 5.45 | 5.38 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
100,900 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
| 28/10/2025 |
5.34
|
127,400 | 5.26 | 5.35 | 5.22 | 0 | 0 | 0 |
| 27/10/2025 |
5.26
|
160,900 | 5.24 | 5.34 | 5.24 | 0 | 0 | 0 |
| 24/10/2025 |
5.24
|
244,800 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 |
| 23/10/2025 |
5.30
|
157,700 | 5.36 | 5.37 | 5.28 | 0 | 0 | 0 |
| 22/10/2025 |
5.28
|
332,700 | 5.24 | 5.30 | 5.22 | 0 | 0 | 0 |
| 21/10/2025 |
5.24
|
263,800 | 5.20 | 5.30 | 5.11 | 0 | 0 | 0 |
| 20/10/2025 |
5.25
|
462,400 | 5.47 | 5.48 | 5.25 | 0 | 0 | 0 |
| 17/10/2025 |
5.48
|
499,000 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 16/10/2025 |
5.49
|
305,600 | 5.39 | 5.58 | 5.39 | 0 | 0 | 0 |
| 15/10/2025 |
5.46
|
290,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/10/2025 |
5.46
|
461,400 | 5.53 | 5.61 | 5.45 | 0 | 0 | 0 |
| 13/10/2025 |
5.52
|
317,000 | 5.53 | 5.59 | 5.52 | 0 | 0 | 0 |
| 10/10/2025 |
5.66
|
223,400 | 5.62 | 5.69 | 5.62 | 0 | 0 | 0 |
| 09/10/2025 |
5.64
|
142,800 | 5.70 | 5.71 | 5.60 | 0 | 0 | 0 |
| 08/10/2025 |
5.68
|
273,900 | 5.70 | 5.73 | 5.59 | 0 | 0 | 0 |
| 07/10/2025 |
5.69
|
156,900 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 |
| 06/10/2025 |
5.72
|
287,600 | 5.69 | 5.77 | 5.56 | 0 | 0 | 0 |
| 03/10/2025 |
5.45
|
254,900 | 5.59 | 5.59 | 5.40 | 0 | 0 | 0 |
| 02/10/2025 |
5.52
|
256,900 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 |
| 01/10/2025 |
5.72
|
124,500 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 30/09/2025 |
5.70
|
287,500 | 5.79 | 5.89 | 5.58 | 0 | 0 | 0 |
| 29/09/2025 |
5.77
|
543,000 | 5.92 | 5.95 | 5.77 | 0 | 0 | 0 |
| 26/09/2025 |
5.92
|
308,500 | 5.93 | 6.05 | 5.91 | 0 | 0 | 0 |
| 25/09/2025 |
5.93
|
249,800 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
| 24/09/2025 |
5.91
|
232,600 | 5.82 | 5.94 | 5.78 | 0 | 0 | 0 |
| 23/09/2025 |
5.81
|
296,600 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 |
| 22/09/2025 |
5.93
|
749,900 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 |
| 19/09/2025 |
6.18
|
330,700 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 |
| 18/09/2025 |
6.21
|
561,300 | 6.19 | 6.27 | 6.05 | 0 | 0 | 0 |
| 17/09/2025 |
6.18
|
1,662,700 | 6.16 | 6.49 | 6.09 | 0 | 0 | 0 |
| 16/09/2025 |
6.14
|
537,300 | 6.28 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/09/2025 |
6.27
|
1,408,000 | 6.15 | 6.28 | 6.10 | 0 | 0 | 0 |
| 12/09/2025 |
6.10
|
900,600 | 6.14 | 6.30 | 6.09 | 0 | 0 | 0 |
| 11/09/2025 |
6
|
651,500 | 5.88 | 6 | 5.75 | 0 | 0 | 0 |
| 10/09/2025 |
5.94
|
330,600 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 |
| 09/09/2025 |
5.99
|
384,600 | 5.90 | 6.06 | 5.84 | 0 | 0 | 0 |
| 08/09/2025 |
5.99
|
901,800 | 6.17 | 6.24 | 5.80 | 0 | 0 | 0 |
| 05/09/2025 |
6.15
|
1,095,600 | 6.42 | 6.45 | 6.15 | 0 | 0 | 0 |
| 04/09/2025 |
6.30
|
1,618,600 | 6 | 6.30 | 5.86 | 0 | 0 | 0 |
| 03/09/2025 |
5.89
|
835,200 | 5.73 | 6.02 | 5.71 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
536,400 | 5.66 | 5.93 | 5.60 | 0 | 0 | 0 |
| 28/08/2025 |
5.65
|
259,600 | 5.63 | 5.70 | 5.61 | 0 | 0 | 0 |
| 27/08/2025 |
5.63
|
423,400 | 5.77 | 5.78 | 5.57 | 0 | 0 | 0 |
| 26/08/2025 |
5.68
|
279,700 | 5.50 | 5.69 | 5.50 | 0 | 0 | 0 |
| 25/08/2025 |
5.50
|
509,300 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
| 22/08/2025 |
5.57
|
905,700 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
| 21/08/2025 |
5.88
|
1,000,000 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 |
| 20/08/2025 |
6.09
|
791,100 | 6.32 | 6.32 | 6 | 0 | 0 | 0 |
| 19/08/2025 |
6.27
|
1,044,200 | 6.24 | 6.32 | 6.21 | 0 | 0 | 0 |