| 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) |
-1.03 | -18.13% | 9,559,500 | -59,500 | 0 |
3.97
5.71
3.97
|
|
2 tháng
(2026-08-05) |
-1.75 | -27.34% | 28,447,000 | -59,500 | 0 |
3.97
6.49
3.97
|
|
3 tháng
(2026-07-06) |
-0.43 | -8.46% | 63,439,300 | -59,500 | 0 |
3.97
6.95
3.97
|
|
6 tháng
(2026-04-07) |
0.29 | 6.65% | 69,538,500 | -59,500 | 0 |
3.97
6.95
3.97
|
|
12 tháng
(2025-10-09) |
-1.68 | -26.54% | 87,958,700 | -59,500 | 0 |
3.97
6.95
3.97
|
|
24 tháng
(2024-10-14) |
2.35 | 102.17% | 144,862,900 | -59,500 | 0 |
1.78
7.22
3.97
|
|
36 tháng
(2023-10-20) |
1.93 | 70.96% | 186,212,600 | -59,500 | 0 |
1.78
7.22
3.97
|
|
60 tháng
(2021-11-01) |
-1.71 | -26.89% | 624,349,500 | -59,500 | 0 |
1.78
13.70
3.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
4.97
|
13,500 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 |
| 09/01/2026 |
4.97
|
19,400 | 4.88 | 5.24 | 4.88 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
143,900 | 4.85 | 4.93 | 4.82 | 0 | 0 | 0 |
| 07/01/2026 |
4.90
|
43,400 | 4.85 | 5 | 4.83 | 0 | 0 | 0 |
| 06/01/2026 |
4.85
|
29,900 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
| 05/01/2026 |
4.95
|
58,400 | 4.75 | 4.99 | 4.75 | 0 | 0 | 0 |
| 31/12/2025 |
5.02
|
73,100 | 5.13 | 5.14 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5.14
|
15,700 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 29/12/2025 |
5.16
|
62,600 | 5.13 | 5.25 | 5.13 | 0 | 0 | 0 |
| 26/12/2025 |
5.11
|
168,200 | 5.22 | 5.28 | 5.10 | 0 | 0 | 0 |
| 25/12/2025 |
5.22
|
97,700 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
| 24/12/2025 |
5.30
|
119,000 | 5.10 | 5.49 | 5.10 | 0 | 0 | 0 |
| 23/12/2025 |
5.39
|
42,800 | 5.22 | 5.39 | 5.22 | 0 | 0 | 0 |
| 22/12/2025 |
5.40
|
123,600 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 19/12/2025 |
5.14
|
37,100 | 5.40 | 5.47 | 5.10 | 0 | 0 | 0 |
| 18/12/2025 |
5.47
|
23,400 | 5.61 | 5.61 | 5.10 | 0 | 0 | 0 |
| 17/12/2025 |
5.43
|
152,600 | 5.55 | 5.64 | 5.26 | 0 | 0 | 0 |
| 16/12/2025 |
5.65
|
24,500 | 5.50 | 5.65 | 5.21 | 0 | 0 | 0 |
| 15/12/2025 |
5.54
|
56,600 | 5.45 | 5.60 | 5.30 | 0 | 0 | 0 |
| 12/12/2025 |
5.45
|
79,900 | 5.59 | 5.83 | 5.31 | 0 | 0 | 0 |
| 11/12/2025 |
5.58
|
29,400 | 5.48 | 5.85 | 5.48 | 0 | 0 | 0 |
| 10/12/2025 |
5.48
|
358,300 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
| 09/12/2025 |
5.89
|
68,900 | 5.66 | 5.99 | 5.66 | 0 | 0 | 0 |
| 08/12/2025 |
6.03
|
164,100 | 6.07 | 6.07 | 5.86 | 0 | 0 | 0 |
| 05/12/2025 |
6.07
|
239,000 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
| 04/12/2025 |
5.83
|
101,200 | 5.77 | 5.83 | 5.75 | 0 | 0 | 0 |
| 03/12/2025 |
5.45
|
49,300 | 5.15 | 5.45 | 5.10 | 0 | 0 | 0 |
| 02/12/2025 |
5.10
|
67,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 01/12/2025 |
5.40
|
226,100 | 5.61 | 5.64 | 5.19 | 0 | 0 | 0 |
| 28/11/2025 |
5.57
|
679,700 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 |
| 27/11/2025 |
5.98
|
132,500 | 5.95 | 6 | 5.72 | 0 | 0 | 0 |
| 26/11/2025 |
6
|
226,500 | 5.94 | 6 | 5.91 | 0 | 0 | 0 |
| 25/11/2025 |
5.95
|
104,300 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
| 24/11/2025 |
5.99
|
157,500 | 5.84 | 6.01 | 5.83 | 0 | 0 | 0 |
| 21/11/2025 |
5.99
|
58,700 | 6 | 6.10 | 5.72 | 0 | 0 | 0 |
| 20/11/2025 |
6
|
41,700 | 6.10 | 6.10 | 5.62 | 0 | 0 | 0 |
| 19/11/2025 |
5.99
|
105,900 | 6.04 | 6.04 | 5.81 | 0 | 0 | 0 |
| 18/11/2025 |
6.05
|
74,100 | 6.05 | 6.10 | 6 | 0 | 0 | 0 |
| 17/11/2025 |
6.07
|
145,700 | 6.01 | 6.09 | 5.92 | 0 | 0 | 0 |
| 14/11/2025 |
6.01
|
148,300 | 5.79 | 6.18 | 5.79 | 0 | 0 | 0 |
| 13/11/2025 |
6.19
|
126,900 | 6.48 | 6.48 | 6 | 0 | 0 | 0 |
| 12/11/2025 |
6.09
|
723,500 | 5.70 | 6.09 | 5.70 | 0 | 0 | 0 |
| 11/11/2025 |
5.70
|
92,600 | 5.60 | 5.95 | 5.60 | 0 | 0 | 0 |
| 10/11/2025 |
5.63
|
32,500 | 5.67 | 5.74 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.75
|
96,200 | 5.70 | 5.85 | 5.50 | 0 | 0 | 0 |
| 06/11/2025 |
5.70
|
84,600 | 5.65 | 5.94 | 5.65 | 0 | 0 | 0 |
| 05/11/2025 |
5.65
|
85,900 | 6.20 | 6.28 | 5.65 | 0 | 0 | 0 |
| 04/11/2025 |
6
|
415,600 | 5.98 | 6 | 5.70 | 0 | 0 | 0 |
| 03/11/2025 |
5.61
|
95,000 | 5.55 | 5.61 | 5.38 | 0 | 0 | 0 |
| 31/10/2025 |
5.25
|
168,200 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 |
| 30/10/2025 |
5.55
|
77,100 | 5.70 | 5.97 | 5.55 | 0 | 0 | 0 |
| 29/10/2025 |
5.73
|
84,500 | 5.51 | 6.18 | 5.51 | 0 | 0 | 0 |
| 28/10/2025 |
5.80
|
395,900 | 5.98 | 6 | 5.55 | 0 | 0 | 0 |
| 27/10/2025 |
5.96
|
314,000 | 6.20 | 6.40 | 5.96 | 0 | 0 | 0 |
| 24/10/2025 |
6.40
|
627,600 | 6.67 | 6.67 | 5.82 | 0 | 0 | 0 |
| 23/10/2025 |
6.24
|
124,700 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 22/10/2025 |
5.84
|
239,800 | 5.84 | 5.84 | 5.82 | 0 | 0 | 0 |
| 21/10/2025 |
5.46
|
282,500 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 |
| 20/10/2025 |
5.11
|
274,600 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/10/2025 |
4.78
|
459,400 | 4.18 | 4.78 | 4.18 | 0 | 0 | 0 |
| 16/10/2025 |
4.47
|
1,309,500 | 4.81 | 4.91 | 4.47 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
1,196,800 | 5.22 | 5.29 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.16
|
237,600 | 5.54 | 5.76 | 5.16 | 0 | 0 | 0 |
| 13/10/2025 |
5.51
|
2,152,700 | 5.48 | 6.19 | 5.48 | 0 | 0 | 0 |
| 10/10/2025 |
5.89
|
1,699,200 | 5.92 | 6.15 | 5.89 | 0 | 0 | 0 |
| 09/10/2025 |
6.33
|
768,800 | 7 | 7.10 | 6.33 | 0 | 0 | 0 |
| 08/10/2025 |
6.80
|
1,186,300 | 6.83 | 7.20 | 6.35 | 0 | 0 | 0 |
| 07/10/2025 |
6.80
|
1,449,300 | 7.68 | 7.68 | 6.72 | 0 | 0 | 0 |
| 06/10/2025 |
7.22
|
1,473,200 | 6.75 | 7.22 | 6.75 | 0 | 0 | 0 |
| 03/10/2025 |
6.75
|
1,195,300 | 7.20 | 7.25 | 6.38 | 0 | 0 | 0 |
| 02/10/2025 |
6.86
|
1,413,200 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 |
| 01/10/2025 |
6.42
|
1,251,500 | 6 | 6.42 | 5.99 | 0 | 0 | 0 |
| 30/09/2025 |
6
|
939,300 | 5.55 | 6 | 5.55 | 0 | 0 | 0 |
| 29/09/2025 |
5.66
|
991,100 | 5.44 | 5.79 | 5.20 | 0 | 0 | 0 |
| 26/09/2025 |
5.44
|
459,000 | 5.20 | 5.48 | 5.16 | 0 | 0 | 0 |
| 25/09/2025 |
5.14
|
1,257,000 | 4.81 | 5.14 | 4.76 | 0 | 0 | 0 |
| 24/09/2025 |
4.81
|
435,300 | 4.71 | 5.25 | 4.71 | 0 | 0 | 0 |
| 23/09/2025 |
4.98
|
869,800 | 5.34 | 5.66 | 4.97 | 0 | 0 | 0 |
| 22/09/2025 |
5.34
|
603,900 | 5.03 | 5.36 | 5.03 | 0 | 0 | 0 |
| 19/09/2025 |
5.02
|
1,165,800 | 4.74 | 5.02 | 4.74 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
363,500 | 4.69 | 4.75 | 4.63 | 0 | 0 | 0 |
| 17/09/2025 |
4.65
|
306,800 | 4.73 | 4.80 | 4.55 | 0 | 0 | 0 |
| 16/09/2025 |
4.72
|
573,700 | 4.55 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/09/2025 |
4.55
|
1,052,200 | 4.80 | 4.84 | 4.55 | 0 | 0 | 0 |
| 12/09/2025 |
4.55
|
900,000 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 |
| 11/09/2025 |
4.35
|
1,208,200 | 4.09 | 4.35 | 4.09 | 0 | 0 | 0 |
| 10/09/2025 |
4.07
|
407,700 | 3.72 | 4.07 | 3.72 | 0 | 0 | 0 |
| 09/09/2025 |
3.81
|
517,000 | 3.69 | 3.81 | 3.69 | 0 | 0 | 0 |
| 08/09/2025 |
3.88
|
1,551,000 | 4.01 | 4.02 | 3.88 | 0 | 0 | 0 |
| 05/09/2025 |
4.17
|
885,200 | 4.30 | 4.35 | 4.12 | 0 | 0 | 0 |
| 04/09/2025 |
4.07
|
767,300 | 3.82 | 4.08 | 3.70 | 0 | 0 | 0 |
| 03/09/2025 |
3.82
|
939,700 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
| 29/08/2025 |
3.67
|
359,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/08/2025 |
3.58
|
500,900 | 3.45 | 3.65 | 3.43 | 0 | 0 | 0 |
| 27/08/2025 |
3.42
|
376,400 | 3.44 | 3.45 | 3.28 | 0 | 0 | 0 |
| 26/08/2025 |
3.28
|
782,000 | 3.19 | 3.39 | 3.19 | 0 | 0 | 0 |
| 25/08/2025 |
3.18
|
361,900 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
| 22/08/2025 |
3.08
|
488,000 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
| 21/08/2025 |
3
|
671,800 | 3.04 | 3.19 | 3 | 0 | 0 | 0 |
| 20/08/2025 |
2.99
|
629,000 | 3.07 | 3.12 | 2.98 | 0 | 0 | 0 |