| 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) |
-0.16 | -3.93% | 21,897,000 | 78,000 | 0.2 |
3.49
4.21
3.49
|
|
2 tháng
(2026-08-10) |
-0.45 | -10.32% | 36,492,900 | -8,200 | -0.2 |
3.49
4.37
3.49
|
|
3 tháng
(2026-07-10) |
-0.57 | -12.72% | 54,667,300 | 17,500 | 0.0 |
3.49
4.48
3.49
|
|
6 tháng
(2026-04-13) |
-1.18 | -23.18% | 78,248,100 | -60,700 | -0.4 |
3.49
5.09
3.49
|
|
12 tháng
(2025-10-13) |
-1.09 | -21.80% | 242,286,800 | -1,190,800 | -6.9 |
3.49
5.40
3.49
|
|
24 tháng
(2024-10-18) |
-0.72 | -15.55% | 889,662,300 | 5,916,700 | 0.2 |
3.46
6.15
3.49
|
|
36 tháng
(2023-11-07) |
-1.55 | -28.39% | 1,471,790,200 | 4,988,383 | -6.2 |
3.46
8.30
3.49
|
|
60 tháng
(2021-11-03) |
-29.99 | -88.47% | 3,463,613,900 | -33,712,509 | -441.9 |
3.46
40
3.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
5.59
|
4,950,100 | 5.49 | 5.68 | 5.41 | 712,200 | 356,500 | 1.9 |
| 15/08/2025 |
5.43
|
5,421,200 | 5.67 | 5.68 | 5.40 | 326,700 | 890,300 | -3.1 |
| 14/08/2025 |
5.66
|
5,758,700 | 5.71 | 5.75 | 5.58 | 430,300 | 484,700 | -0.3 |
| 13/08/2025 |
5.64
|
7,029,100 | 5.64 | 5.75 | 5.49 | 1,379,200 | 586,800 | 4.4 |
| 12/08/2025 |
5.64
|
5,106,000 | 5.75 | 5.77 | 5.52 | 474,300 | 963,000 | -2.8 |
| 11/08/2025 |
5.71
|
12,229,300 | 5.50 | 5.79 | 5.50 | 230,200 | 1,996,500 | -10.1 |
| 08/08/2025 |
5.42
|
6,767,300 | 5.35 | 5.49 | 5.28 | 186,000 | 227,300 | -0.2 |
| 07/08/2025 |
5.27
|
3,743,600 | 5.30 | 5.30 | 5.20 | 45,300 | 33,000 | 0.1 |
| 06/08/2025 |
5.18
|
4,047,300 | 5.15 | 5.19 | 5.11 | 871,600 | 91,800 | 4.0 |
| 05/08/2025 |
5.10
|
5,815,400 | 5.20 | 5.28 | 5 | 276,300 | 449,100 | -0.9 |
| 04/08/2025 |
5.15
|
3,441,800 | 5.01 | 5.19 | 5.01 | 377,700 | 107,300 | 1.4 |
| 01/08/2025 |
5.19
|
2,749,800 | 5.20 | 5.22 | 5 | 96,800 | 350,700 | -1.3 |
| 31/07/2025 |
5.20
|
5,622,200 | 5.10 | 5.30 | 5.07 | 792,000 | 359,200 | 2.2 |
| 30/07/2025 |
5.08
|
6,050,300 | 5.09 | 5.22 | 4.92 | 817,200 | 789,800 | 0.1 |
| 29/07/2025 |
5.09
|
9,941,200 | 5.60 | 5.60 | 5.09 | 429,300 | 1,344,300 | -4.9 |
| 28/07/2025 |
5.47
|
7,960,800 | 5.38 | 5.54 | 5.30 | 435,400 | 118,800 | 1.7 |
| 25/07/2025 |
5.28
|
4,640,500 | 5.28 | 5.47 | 5.28 | 332,800 | 200,100 | 0.7 |
| 24/07/2025 |
5.29
|
5,335,800 | 5.28 | 5.40 | 5.23 | 1,009,700 | 334,600 | 3.6 |
| 23/07/2025 |
5.30
|
7,503,300 | 5.51 | 5.52 | 5.26 | 376,800 | 721,900 | -1.9 |
| 22/07/2025 |
5.47
|
4,920,400 | 5.37 | 5.57 | 5.37 | 685,800 | 348,000 | 1.8 |
| 21/07/2025 |
5.41
|
7,387,700 | 5.35 | 5.53 | 5.29 | 1,415,000 | 27,700 | 7.4 |
| 18/07/2025 |
5.28
|
6,030,700 | 5.36 | 5.51 | 5.20 | 686,100 | 456,900 | 1.2 |
| 17/07/2025 |
5.28
|
5,672,400 | 5.19 | 5.44 | 5.15 | 420,500 | 740,800 | -1.7 |
| 16/07/2025 |
5.14
|
5,518,200 | 5.02 | 5.25 | 5 | 176,100 | 773,100 | -3.1 |
| 15/07/2025 |
4.97
|
4,613,200 | 4.91 | 5.10 | 4.86 | 248,200 | 623,000 | -1.9 |
| 14/07/2025 |
4.88
|
4,794,500 | 4.85 | 4.90 | 4.71 | 695,000 | 193,300 | 2.4 |
| 11/07/2025 |
4.78
|
4,669,200 | 4.84 | 4.94 | 4.77 | 60,500 | 499,400 | -2.1 |
| 10/07/2025 |
4.77
|
5,116,800 | 4.81 | 4.84 | 4.67 | 411,500 | 144,800 | 1.3 |
| 09/07/2025 |
4.77
|
5,025,600 | 4.90 | 4.90 | 4.72 | 482,600 | 441,200 | 0.2 |
| 08/07/2025 |
4.85
|
10,419,700 | 4.54 | 4.85 | 4.52 | 731,700 | 620,600 | 0.5 |
| 07/07/2025 |
4.54
|
3,711,800 | 4.49 | 4.57 | 4.40 | 194,500 | 349,300 | -0.7 |
| 04/07/2025 |
4.42
|
2,841,800 | 4.30 | 4.44 | 4.30 | 461,100 | 55,600 | 1.8 |
| 03/07/2025 |
4.29
|
2,973,100 | 4.26 | 4.45 | 4.26 | 372,300 | 62,900 | 1.3 |
| 02/07/2025 |
4.28
|
1,681,100 | 4.21 | 4.31 | 4.21 | 368,100 | 1,000 | 1.6 |
| 01/07/2025 |
4.22
|
1,131,800 | 4.30 | 4.30 | 4.20 | 1,300 | 171,200 | -0.7 |
| 30/06/2025 |
4.25
|
1,249,000 | 4.24 | 4.26 | 4.20 | 145,700 | 3,300 | 0.6 |
| 27/06/2025 |
4.22
|
801,500 | 4.23 | 4.28 | 4.21 | 36,200 | 15,100 | 0.1 |
| 26/06/2025 |
4.22
|
759,400 | 4.29 | 4.29 | 4.21 | 0 | 59,000 | -0.2 |
| 25/06/2025 |
4.28
|
1,624,300 | 4.24 | 4.30 | 4.24 | 342,700 | 83,500 | 1.1 |
| 24/06/2025 |
4.23
|
1,247,400 | 4.24 | 4.26 | 4.22 | 1,100 | 191,200 | -0.8 |
| 23/06/2025 |
4.23
|
1,901,200 | 4.22 | 4.23 | 4.15 | 55,400 | 279,600 | -0.9 |
| 20/06/2025 |
4.25
|
866,500 | 4.35 | 4.35 | 4.25 | 22,700 | 204,600 | -0.8 |
| 19/06/2025 |
4.30
|
1,550,400 | 4.34 | 4.34 | 4.24 | 44,600 | 304,100 | -1.1 |
| 18/06/2025 |
4.31
|
2,218,500 | 4.29 | 4.41 | 4.29 | 371,600 | 20,800 | 1.5 |
| 17/06/2025 |
4.28
|
2,144,100 | 4.23 | 4.37 | 4.23 | 560,000 | 49,000 | 2.2 |
| 16/06/2025 |
4.23
|
907,000 | 4.16 | 4.25 | 4.16 | 92,100 | 46,600 | 0.2 |
| 13/06/2025 |
4.18
|
3,519,100 | 4.23 | 4.26 | 4.12 | 81,600 | 764,300 | -2.9 |
| 12/06/2025 |
4.32
|
1,439,900 | 4.28 | 4.36 | 4.28 | 265,500 | 49,000 | 0.9 |
| 11/06/2025 |
4.28
|
2,272,100 | 4.38 | 4.38 | 4.25 | 0 | 344,700 | -1.5 |
| 10/06/2025 |
4.37
|
1,455,600 | 4.47 | 4.47 | 4.33 | 175,100 | 0 | -0.3 |
| 09/06/2025 |
4.45
|
1,908,100 | 4.41 | 4.47 | 4.40 | 153,300 | 0 | 0.3 |
| 06/06/2025 |
4.41
|
3,451,200 | 4.60 | 4.60 | 4.40 | 22,500 | 0 | -3.7 |
| 05/06/2025 |
4.56
|
4,451,900 | 4.43 | 4.66 | 4.43 | 565,900 | 0 | 1.3 |
| 04/06/2025 |
4.43
|
4,016,800 | 4.42 | 4.56 | 4.37 | 154,800 | 0 | -0.4 |
| 03/06/2025 |
4.39
|
2,798,100 | 4.47 | 4.48 | 4.37 | 96,400 | 0 | -1.6 |
| 02/06/2025 |
4.46
|
7,156,800 | 4.20 | 4.48 | 4.20 | 905,100 | 0 | 3.0 |
| 30/05/2025 |
4.19
|
3,624,000 | 4.28 | 4.29 | 4.17 | 123,500 | 0 | -2.1 |
| 29/05/2025 |
4.28
|
4,958,500 | 4.27 | 4.34 | 4.21 | 218,500 | 0 | 0.7 |
| 28/05/2025 |
4.22
|
2,180,000 | 4.32 | 4.34 | 4.21 | 100,300 | 0 | -0.1 |
| 27/05/2025 |
4.28
|
4,007,500 | 4.18 | 4.30 | 4.16 | 650,200 | 21,200 | 2.7 |
| 26/05/2025 |
4.15
|
3,385,900 | 4.17 | 4.18 | 4.02 | 661,100 | 0 | 2.1 |
| 23/05/2025 |
4.12
|
1,428,300 | 4.14 | 4.20 | 4.12 | 0 | 58,500 | -0.2 |
| 22/05/2025 |
4.14
|
1,224,300 | 4.09 | 4.18 | 4.09 | 164,600 | 0 | 0.7 |
| 21/05/2025 |
4.14
|
3,255,500 | 4.24 | 4.24 | 4.09 | 0 | 0 | -2.8 |
| 20/05/2025 |
4.23
|
3,491,900 | 4.35 | 4.36 | 4.05 | 14,200 | 0 | -2.8 |
| 19/05/2025 |
4.29
|
3,429,000 | 4.18 | 4.36 | 4.15 | 61,500 | 0 | 0.2 |
| 16/05/2025 |
4.20
|
1,523,200 | 4.16 | 4.24 | 4.16 | 162,500 | 0 | 0.6 |
| 15/05/2025 |
4.16
|
1,348,200 | 4.21 | 4.24 | 4.14 | 0 | 0 | -1.0 |
| 14/05/2025 |
4.19
|
2,587,500 | 4.12 | 4.32 | 4.10 | 179,500 | 128,100 | 0.2 |
| 13/05/2025 |
4.12
|
1,123,600 | 4.15 | 4.15 | 4.09 | 0 | 81,600 | -0.3 |
| 12/05/2025 |
4.12
|
1,239,800 | 4.10 | 4.19 | 4.08 | 0 | 96,300 | -0.4 |
| 09/05/2025 |
4.09
|
1,251,400 | 4.18 | 4.18 | 4.08 | 53,600 | 183,800 | -0.5 |
| 08/05/2025 |
4.12
|
1,540,600 | 4.09 | 4.15 | 4.09 | 130,900 | 137,300 | 0.0 |
| 07/05/2025 |
4.08
|
1,747,300 | 4.14 | 4.16 | 4.07 | 113,200 | 61,200 | 0.2 |
| 06/05/2025 |
4.14
|
1,683,100 | 4.15 | 4.25 | 4.14 | 415,600 | 49,700 | 1.5 |
| 05/05/2025 |
4.13
|
1,323,300 | 4.11 | 4.15 | 4.06 | 355,700 | 0 | 1.4 |
| 29/04/2025 |
4.08
|
713,500 | 4.10 | 4.11 | 4.06 | 64,200 | 188,700 | -0.5 |
| 28/04/2025 |
4.10
|
1,302,500 | 4.18 | 4.18 | 4.08 | 242,100 | 59,500 | 0.8 |
| 25/04/2025 |
4.11
|
852,500 | 4.11 | 4.16 | 4.07 | 125,200 | 79,100 | 0.2 |
| 24/04/2025 |
4.11
|
743,400 | 4.11 | 4.20 | 4.06 | 95,900 | 55,200 | 0.2 |
| 23/04/2025 |
4.13
|
1,041,100 | 4.09 | 4.19 | 4.09 | 199,500 | 52,400 | 0.6 |
| 22/04/2025 |
4.03
|
4,270,800 | 4.20 | 4.23 | 3.91 | 607,500 | 140,800 | 1.9 |
| 21/04/2025 |
4.20
|
3,142,400 | 4.15 | 4.24 | 4.10 | 603,200 | 22,900 | 2.4 |
| 18/04/2025 |
4.15
|
2,854,300 | 4.16 | 4.20 | 4.04 | 136,800 | 80,600 | 0.2 |
| 17/04/2025 |
4.15
|
1,999,700 | 4.03 | 4.19 | 3.98 | 364,000 | 35,600 | 1.3 |
| 16/04/2025 |
4.05
|
2,288,600 | 4 | 4.15 | 4 | 305,200 | 150,200 | 0.6 |
| 15/04/2025 |
4.05
|
5,733,700 | 4.05 | 4.05 | 3.89 | 155,100 | 0 | 0.6 |
| 14/04/2025 |
3.79
|
1,578,300 | 3.75 | 3.79 | 3.56 | 36,600 | 0 | 0.1 |
| 11/04/2025 |
3.55
|
7,061,400 | 3.45 | 3.82 | 3.45 | 150,600 | 33,700 | 0.4 |
| 10/04/2025 |
3.70
|
1,121,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.46
|
1,381,000 | 3.46 | 3.46 | 3.46 | 500 | 0 | 0.0 |
| 08/04/2025 |
3.72
|
2,730,700 | 3.74 | 3.90 | 3.72 | 24,900 | 0 | 0.1 |
| 04/04/2025 |
4
|
6,996,900 | 3.93 | 4 | 3.93 | 0 | 135,500 | -0.5 |
| 03/04/2025 |
4.22
|
2,323,800 | 4.30 | 4.45 | 4.22 | 7,900 | 69,700 | -0.3 |
| 02/04/2025 |
4.53
|
1,260,500 | 4.58 | 4.59 | 4.51 | 0 | 0 | 0 |
| 01/04/2025 |
4.56
|
2,696,800 | 4.52 | 4.60 | 4.52 | 135,500 | 4,400 | 0.6 |
| 31/03/2025 |
4.52
|
2,639,000 | 4.41 | 4.61 | 4.39 | 69,700 | 26,000 | 0.2 |
| 28/03/2025 |
4.41
|
1,145,400 | 4.43 | 4.44 | 4.40 | 0 | 5,600 | 0.0 |
| 27/03/2025 |
4.42
|
979,800 | 4.42 | 4.46 | 4.41 | 0 | 0 | 0 |
| 26/03/2025 |
4.41
|
894,700 | 4.49 | 4.50 | 4.41 | 0 | 39,500 | -0.2 |