| 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) |
-0.78 | -16.18% | 2,863,600 | -11,700 | -0.1 |
4.04
4.82
4.08
|
|
2 tháng
(2026-08-10) |
-1 | -19.84% | 7,191,700 | -56,300 | -0.3 |
4.04
5.04
4.08
|
|
3 tháng
(2026-07-10) |
-0.92 | -18.55% | 12,955,500 | -37,600 | -0.2 |
4.04
5.04
4.08
|
|
6 tháng
(2026-04-13) |
-1.08 | -21.09% | 40,744,000 | -190,300 | -1.0 |
4.04
5.77
4.08
|
|
12 tháng
(2025-10-13) |
-7.71 | -65.62% | 111,088,200 | -1,798,300 | -19.9 |
4.04
11.85
4.08
|
|
24 tháng
(2024-10-18) |
-5.62 | -58.18% | 283,153,600 | 39,389,200 | 419.1 |
4.04
13
4.08
|
|
36 tháng
(2023-10-24) |
-4.89 | -54.76% | 365,879,200 | 38,645,300 | 410.0 |
4.04
15.75
4.08
|
|
60 tháng
(2021-11-03) |
-9.16 | -69.39% | 1,404,127,900 | 39,786,533 | 426.5 |
2.52
20.70
4.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.08
|
99,100 | 4.20 | 4.20 | 4.06 | 3,200 | 5,000 | 0 |
| 22/10/2026 |
4.18
|
82,800 | 4.20 | 4.26 | 4.16 | 0 | 0 | 0 |
| 21/10/2026 |
4.18
|
185,100 | 4.06 | 4.23 | 4.06 | 6,400 | 0 | 0 |
| 20/10/2026 |
4.06
|
66,100 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
| 19/10/2026 |
4.06
|
200,000 | 4.06 | 4.11 | 4.05 | 0 | 0 | 0 |
| 16/10/2026 |
4.06
|
36,200 | 4.10 | 4.11 | 4.03 | 0 | 0 | 0 |
| 15/10/2026 |
4.03
|
106,200 | 3.90 | 4.15 | 3.90 | 0 | 0 | 0 |
| 14/10/2026 |
4
|
86,100 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 |
| 13/10/2026 |
4.03
|
68,600 | 4.14 | 4.14 | 4.03 | 300 | 0 | 0 |
| 12/10/2026 |
4.07
|
76,400 | 4.11 | 4.17 | 4.05 | 0 | 0 | 0 |
| 09/10/2026 |
4.07
|
123,600 | 4.09 | 4.12 | 3.96 | 0 | 2,000 | 0.0 |
| 08/10/2026 |
4.04
|
99,400 | 4.17 | 4.18 | 4.03 | 0 | 0 | 0 |
| 07/10/2026 |
4.11
|
106,000 | 4.18 | 4.25 | 4.05 | 0 | 1,300 | 0.0 |
| 06/10/2026 |
4.17
|
104,400 | 4.23 | 4.27 | 4.11 | 200 | 0 | 0.0 |
| 05/10/2026 |
4.27
|
110,400 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
| 02/10/2026 |
4.22
|
149,100 | 4.30 | 4.35 | 4.15 | 1,300 | 900 | 0.0 |
| 01/10/2026 |
4.30
|
82,900 | 4.35 | 4.38 | 4.25 | 0 | 500 | 0.0 |
| 30/09/2026 |
4.35
|
54,500 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 |
| 29/09/2026 |
4.30
|
75,000 | 4.29 | 4.40 | 4.23 | 900 | 100 | 0.0 |
| 28/09/2026 |
4.30
|
139,900 | 4.43 | 4.49 | 4.30 | 500 | 500 | 0.0 |
| 25/09/2026 |
4.43
|
59,000 | 4.44 | 4.50 | 4.41 | 0 | 100 | 0.0 |
| 24/09/2026 |
4.46
|
205,500 | 4.45 | 4.50 | 4.39 | 100 | 0 | 0.0 |
| 23/09/2026 |
4.50
|
139,600 | 4.44 | 4.56 | 4.44 | 500 | 10,100 | 0.0 |
| 22/09/2026 |
4.53
|
130,700 | 4.59 | 4.59 | 4.45 | 100 | 5,100 | 0.0 |
| 21/09/2026 |
4.53
|
95,500 | 4.50 | 4.61 | 4.50 | 0 | 0 | 0 |
| 18/09/2026 |
4.60
|
240,700 | 4.58 | 4.68 | 4.50 | 9,200 | 2,400 | 0.0 |
| 17/09/2026 |
4.57
|
189,900 | 4.50 | 4.62 | 4.44 | 6,100 | 0 | 0.0 |
| 16/09/2026 |
4.51
|
73,200 | 4.58 | 4.60 | 4.50 | 0 | 4,900 | 0.0 |
| 15/09/2026 |
4.55
|
71,400 | 4.54 | 4.66 | 4.51 | 0 | 8,000 | 0.0 |
| 14/09/2026 |
4.54
|
93,700 | 4.65 | 4.68 | 4.54 | 0 | 1,600 | 0.0 |
| 11/09/2026 |
4.65
|
110,200 | 4.70 | 4.75 | 4.65 | 0 | 600 | 0.0 |
| 10/09/2026 |
4.73
|
266,100 | 4.73 | 4.78 | 4.60 | 8,900 | 2,000 | 0.0 |
| 09/09/2026 |
4.73
|
147,500 | 4.86 | 4.86 | 4.73 | 1,300 | 2,200 | 0.0 |
| 08/09/2026 |
4.82
|
119,000 | 4.83 | 4.92 | 4.82 | 0 | 500 | 0.0 |
| 07/09/2026 |
4.83
|
201,500 | 4.86 | 4.92 | 4.78 | 0 | 1,800 | 0.0 |
| 04/09/2026 |
4.86
|
162,300 | 4.94 | 4.96 | 4.84 | 2,200 | 17,500 | -0.1 |
| 03/09/2026 |
4.94
|
81,200 | 4.96 | 4.98 | 4.90 | 0 | 11,700 | -0.1 |
| 28/08/2026 |
4.94
|
267,500 | 4.99 | 5 | 4.85 | 2,300 | 10,900 | 0.0 |
| 27/08/2026 |
4.99
|
138,300 | 5.04 | 5.05 | 4.93 | 3,000 | 5,200 | 0.0 |
| 26/08/2026 |
5.03
|
573,000 | 4.95 | 5.15 | 4.84 | 31,800 | 19,700 | 0.1 |
| 25/08/2026 |
4.87
|
200,200 | 4.85 | 4.97 | 4.81 | 10,200 | 7,500 | 0.0 |
| 24/08/2026 |
4.87
|
161,100 | 4.95 | 4.95 | 4.81 | 5,300 | 14,500 | 0.0 |
| 21/08/2026 |
4.89
|
264,900 | 4.76 | 4.94 | 4.75 | 8,800 | 1,700 | 0.0 |
| 20/08/2026 |
4.71
|
133,000 | 4.70 | 4.83 | 4.70 | 1,500 | 300 | 0.0 |
| 19/08/2026 |
4.71
|
158,700 | 4.71 | 4.76 | 4.60 | 3,200 | 12,000 | 0.0 |
| 18/08/2026 |
4.71
|
218,400 | 4.70 | 4.80 | 4.65 | 15,000 | 13,200 | 0.0 |
| 17/08/2026 |
4.68
|
357,200 | 4.81 | 4.84 | 4.65 | 26,400 | 27,500 | 0.0 |
| 14/08/2026 |
4.81
|
274,100 | 4.84 | 4.88 | 4.73 | 3,300 | 8,900 | 0.0 |
| 13/08/2026 |
4.85
|
264,400 | 4.95 | 5.01 | 4.85 | 800 | 9,600 | 0.0 |
| 12/08/2026 |
4.95
|
228,300 | 5 | 5.04 | 4.88 | 6,400 | 6,700 | 0.0 |
| 11/08/2026 |
4.95
|
305,400 | 5.06 | 5.10 | 4.95 | 8,800 | 0 | 0.0 |
| 10/08/2026 |
5.04
|
338,600 | 5 | 5.10 | 4.95 | 5,400 | 10,300 | 0.0 |
| 07/08/2026 |
4.95
|
564,500 | 4.78 | 4.95 | 4.75 | 25,700 | 3,500 | 0.1 |
| 06/08/2026 |
4.78
|
220,200 | 4.80 | 4.80 | 4.73 | 15,800 | 6,600 | 0.0 |
| 05/08/2026 |
4.78
|
358,300 | 4.72 | 4.86 | 4.71 | 9,000 | 8,300 | 0.0 |
| 04/08/2026 |
4.70
|
169,600 | 4.80 | 4.80 | 4.66 | 3,500 | 6,500 | 0.0 |
| 03/08/2026 |
4.69
|
164,300 | 4.58 | 4.72 | 4.58 | 12,000 | 0 | 0.1 |
| 31/07/2026 |
4.57
|
263,300 | 4.67 | 4.75 | 4.56 | 1,000 | 23,500 | -0.1 |
| 30/07/2026 |
4.66
|
323,800 | 4.57 | 4.85 | 4.57 | 19,700 | 9,400 | 0.0 |
| 29/07/2026 |
4.57
|
156,900 | 4.64 | 4.68 | 4.57 | 0 | 2,800 | 0.0 |
| 28/07/2026 |
4.58
|
224,700 | 4.62 | 4.79 | 4.56 | 20,300 | 2,600 | 0.1 |
| 27/07/2026 |
4.62
|
120,800 | 4.77 | 4.77 | 4.51 | 0 | 4,400 | 0.0 |
| 24/07/2026 |
4.63
|
309,500 | 4.75 | 4.80 | 4.61 | 0 | 15,100 | -0.1 |
| 23/07/2026 |
4.61
|
177,900 | 4.45 | 4.67 | 4.42 | 18,500 | 2,700 | 0.1 |
| 22/07/2026 |
4.45
|
267,900 | 4.61 | 4.70 | 4.45 | 2,600 | 17,400 | -0.1 |
| 21/07/2026 |
4.64
|
183,900 | 4.63 | 4.72 | 4.57 | 0 | 1,000 | 0.0 |
| 20/07/2026 |
4.62
|
337,600 | 4.89 | 4.98 | 4.60 | 600 | 5,100 | 0.0 |
| 17/07/2026 |
4.91
|
140,300 | 5.01 | 5.03 | 4.91 | 100 | 5,600 | 0.0 |
| 16/07/2026 |
4.98
|
421,800 | 4.89 | 4.98 | 4.70 | 34,900 | 3,700 | 0.1 |
| 15/07/2026 |
4.90
|
280,300 | 5.04 | 5.08 | 4.89 | 4,900 | 13,800 | 0.0 |
| 14/07/2026 |
5.04
|
190,800 | 4.95 | 5.04 | 4.87 | 6,000 | 0 | 0.0 |
| 13/07/2026 |
4.95
|
288,700 | 4.94 | 5.08 | 4.82 | 4,200 | 17,600 | -0.1 |
| 10/07/2026 |
4.96
|
598,700 | 5.11 | 5.15 | 4.95 | 3,300 | 13,800 | -0.1 |
| 09/07/2026 |
5.10
|
370,200 | 5.22 | 5.22 | 5.10 | 3,400 | 500 | 0.0 |
| 08/07/2026 |
5.22
|
556,600 | 5.29 | 5.35 | 5.19 | 7,400 | 18,800 | -0.1 |
| 07/07/2026 |
5.29
|
628,600 | 5.05 | 5.40 | 5.03 | 25,700 | 0 | 0.1 |
| 06/07/2026 |
5.13
|
539,100 | 5.26 | 5.26 | 5.05 | 2,700 | 11,600 | 0.0 |
| 03/07/2026 |
5.14
|
913,300 | 5.28 | 5.28 | 4.99 | 22,200 | 3,800 | 0.1 |
| 02/07/2026 |
5.20
|
665,700 | 5.35 | 5.35 | 5.11 | 100 | 14,000 | -0.1 |
| 01/07/2026 |
5.07
|
276,100 | 4.70 | 5.07 | 4.70 | 12,700 | 7,500 | 0.0 |
| 30/06/2026 |
4.74
|
327,900 | 4.70 | 4.86 | 4.70 | 3,800 | 15,600 | -0.1 |
| 29/06/2026 |
4.75
|
638,600 | 5.05 | 5.05 | 4.68 | 14,000 | 8,100 | 0.0 |
| 26/06/2026 |
5.03
|
461,000 | 5.10 | 5.15 | 4.98 | 7,500 | 12,100 | 0.0 |
| 25/06/2026 |
5.10
|
450,800 | 5.02 | 5.20 | 5.02 | 9,600 | 10,600 | 0.0 |
| 24/06/2026 |
4.98
|
614,000 | 5.05 | 5.14 | 4.92 | 14,100 | 0 | 0.1 |
| 23/06/2026 |
5.10
|
620,200 | 5.11 | 5.34 | 5 | 12,100 | 24,200 | -0.1 |
| 22/06/2026 |
5.17
|
975,300 | 5.34 | 5.34 | 5.02 | 10,400 | 6,200 | 0.0 |
| 19/06/2026 |
5.29
|
525,100 | 5.55 | 5.55 | 5.29 | 200 | 0 | 0.0 |
| 18/06/2026 |
5.40
|
991,000 | 5.71 | 5.75 | 5.39 | 24,000 | 33,900 | -0.1 |
| 17/06/2026 |
5.77
|
1,809,500 | 5.59 | 5.95 | 5.59 | 6,500 | 0 | 0.0 |
| 16/06/2026 |
5.59
|
1,923,100 | 5.24 | 5.59 | 5.18 | 0 | 0 | 0 |
| 15/06/2026 |
5.23
|
2,138,600 | 5.49 | 5.49 | 5.03 | 33,900 | 35,400 | 0.0 |
| 12/06/2026 |
5.17
|
381,700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 11/06/2026 |
4.84
|
270,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 10/06/2026 |
4.53
|
186,300 | 4.24 | 4.53 | 4.24 | 30,900 | 0 | 0.1 |
| 09/06/2026 |
4.24
|
118,800 | 4.25 | 4.29 | 4.11 | 0 | 0 | 0 |
| 08/06/2026 |
4.25
|
296,400 | 4.39 | 4.39 | 4.25 | 3,300 | 11,800 | 0.0 |
| 05/06/2026 |
4.39
|
243,700 | 4.46 | 4.49 | 4.38 | 0 | 8,700 | 0.0 |
| 04/06/2026 |
4.46
|
173,000 | 4.51 | 4.51 | 4.45 | 0 | 500 | 0.0 |
| 03/06/2026 |
4.51
|
87,400 | 4.50 | 4.54 | 4.43 | 13,000 | 5,000 | 0.0 |