| 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) |
-0.44 | -8.22% | 3,521,000 | -342,167 | -1.9 |
4.73
5.35
4.73
|
|
2 tháng
(2026-08-10) |
-1.13 | -18.71% | 7,172,500 | -833,867 | -4.7 |
4.73
6.04
4.73
|
|
3 tháng
(2026-07-10) |
-1.26 | -20.42% | 18,724,900 | -789,667 | -4.4 |
4.73
6.19
4.73
|
|
6 tháng
(2026-04-13) |
-0.95 | -16.21% | 41,463,200 | -798,467 | -4.5 |
4.73
6.27
4.73
|
|
12 tháng
(2025-10-13) |
-2.49 | -33.65% | 97,136,200 | -1,783,967 | -11.4 |
4.73
7.40
4.73
|
|
24 tháng
(2024-10-18) |
-3.37 | -40.71% | 370,673,200 | 554,183 | -1.4 |
4.73
8.48
4.73
|
|
36 tháng
(2023-10-24) |
-2.64 | -34.93% | 960,896,600 | 9,486,618 | 102.4 |
4.73
11.03
4.73
|
|
60 tháng
(2021-11-03) |
-5.32 | -52.02% | 3,148,965,600 | 11,520,803 | 140.4 |
4.73
19
4.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.73
|
483,800 | 4.58 | 4.73 | 4.58 | 33,000 | 3,600 | 0 |
| 22/10/2026 |
4.60
|
301,400 | 4.62 | 4.70 | 4.60 | 18,500 | 300 | 0 |
| 21/10/2026 |
4.60
|
295,100 | 4.51 | 4.63 | 4.47 | 48,600 | 14,400 | 0 |
| 20/10/2026 |
4.47
|
1,408,900 | 4.57 | 4.63 | 4.46 | 15,100 | 1,013,719 | 0 |
| 19/10/2026 |
4.62
|
232,200 | 4.63 | 4.70 | 4.61 | 0 | 7,400 | 0 |
| 16/10/2026 |
4.59
|
559,400 | 4.67 | 4.70 | 4.59 | 600 | 402,100 | 0 |
| 15/10/2026 |
4.67
|
514,200 | 4.76 | 4.82 | 4.67 | 100 | 400,200 | 0 |
| 14/10/2026 |
4.80
|
1,226,700 | 4.64 | 4.85 | 4.56 | 20,400 | 403,900 | 0 |
| 13/10/2026 |
4.68
|
418,600 | 4.82 | 4.83 | 4.59 | 1,500 | 200,092 | 0 |
| 12/10/2026 |
4.83
|
331,500 | 4.90 | 4.93 | 4.78 | 1,700 | 200,000 | 0 |
| 09/10/2026 |
4.91
|
701,100 | 4.90 | 5.11 | 4.90 | 3,600 | 221,900 | -1.1 |
| 08/10/2026 |
4.91
|
255,800 | 4.77 | 4.99 | 4.73 | 300 | 600 | 0.0 |
| 07/10/2026 |
4.77
|
104,000 | 4.80 | 4.84 | 4.71 | 0 | 0 | 0 |
| 06/10/2026 |
4.79
|
246,900 | 4.98 | 4.98 | 4.69 | 19,800 | 100 | 0.1 |
| 05/10/2026 |
4.95
|
103,400 | 5.01 | 5.03 | 4.89 | 0 | 6,500 | 0.0 |
| 02/10/2026 |
5.01
|
115,000 | 5.02 | 5.18 | 5 | 0 | 900 | 0.0 |
| 01/10/2026 |
5.02
|
59,500 | 4.97 | 5.06 | 4.97 | 0 | 300 | 0.0 |
| 30/09/2026 |
4.97
|
62,400 | 4.97 | 5.03 | 4.92 | 6,500 | 400 | 0.0 |
| 29/09/2026 |
4.97
|
112,900 | 5.01 | 5.01 | 4.90 | 700 | 0 | 0.0 |
| 28/09/2026 |
5
|
186,400 | 5.11 | 5.11 | 4.98 | 0 | 2,700 | 0.0 |
| 25/09/2026 |
5.11
|
87,300 | 5.11 | 5.19 | 5.10 | 400 | 0 | 0.0 |
| 24/09/2026 |
5.11
|
130,700 | 5.18 | 5.23 | 5.11 | 0 | 0 | 0 |
| 23/09/2026 |
5.21
|
284,800 | 5.24 | 5.26 | 5.10 | 3,100 | 1,000 | 0.0 |
| 22/09/2026 |
5.24
|
74,900 | 5.23 | 5.27 | 5.04 | 100 | 0 | 0.0 |
| 21/09/2026 |
5.23
|
92,000 | 5.24 | 5.27 | 5.20 | 0 | 9,900 | -0.1 |
| 18/09/2026 |
5.22
|
90,900 | 5.19 | 5.26 | 5.19 | 1,000 | 6,200 | 0.0 |
| 17/09/2026 |
5.16
|
58,800 | 5.11 | 5.20 | 5.11 | 100 | 7,300 | 0.0 |
| 16/09/2026 |
5.16
|
52,400 | 5.21 | 5.26 | 5.14 | 300 | 14,600 | -0.1 |
| 15/09/2026 |
5.21
|
104,700 | 5.09 | 5.24 | 5.09 | 0 | 9,300 | 0.0 |
| 14/09/2026 |
5.09
|
244,800 | 5.16 | 5.19 | 5.03 | 0 | 23,200 | -0.1 |
| 11/09/2026 |
5.20
|
153,600 | 5.37 | 5.37 | 5.20 | 1,000 | 28,200 | -0.1 |
| 10/09/2026 |
5.32
|
199,200 | 5.29 | 5.34 | 5.29 | 0 | 18,400 | -0.1 |
| 09/09/2026 |
5.29
|
327,000 | 5.35 | 5.42 | 5.25 | 0 | 126,700 | -0.7 |
| 08/09/2026 |
5.35
|
373,600 | 5.45 | 5.47 | 5.35 | 500 | 119,700 | -0.6 |
| 07/09/2026 |
5.47
|
365,200 | 5.61 | 5.61 | 5.45 | 0 | 131,300 | -0.7 |
| 04/09/2026 |
5.61
|
359,000 | 5.67 | 5.70 | 5.59 | 600 | 120,800 | -0.7 |
| 03/09/2026 |
5.65
|
235,800 | 5.82 | 5.82 | 5.65 | 0 | 117,700 | -0.7 |
| 28/08/2026 |
5.82
|
115,400 | 5.82 | 5.85 | 5.81 | 0 | 8,600 | -0.1 |
| 27/08/2026 |
5.82
|
167,500 | 5.84 | 5.88 | 5.80 | 100 | 13,100 | -0.1 |
| 26/08/2026 |
5.86
|
131,400 | 5.88 | 5.91 | 5.84 | 0 | 16,300 | -0.1 |
| 25/08/2026 |
5.90
|
146,400 | 5.95 | 5.98 | 5.89 | 1,200 | 7,800 | 0.0 |
| 24/08/2026 |
5.93
|
368,700 | 5.95 | 6 | 5.90 | 8,300 | 16,900 | -0.1 |
| 21/08/2026 |
5.90
|
214,500 | 5.90 | 5.90 | 5.82 | 500 | 26,500 | -0.2 |
| 20/08/2026 |
5.89
|
215,200 | 5.92 | 5.93 | 5.88 | 0 | 8,000 | 0.0 |
| 19/08/2026 |
5.92
|
190,500 | 5.86 | 5.93 | 5.85 | 13,900 | 8,700 | 0.0 |
| 18/08/2026 |
5.89
|
90,300 | 5.87 | 5.91 | 5.87 | 1,700 | 2,400 | 0.0 |
| 17/08/2026 |
5.86
|
109,100 | 5.84 | 5.88 | 5.84 | 4,100 | 5,300 | 0.0 |
| 14/08/2026 |
5.86
|
368,700 | 5.93 | 5.96 | 5.86 | 0 | 14,000 | -0.1 |
| 13/08/2026 |
5.93
|
139,700 | 5.97 | 6.02 | 5.92 | 300 | 26,600 | -0.2 |
| 12/08/2026 |
5.95
|
167,600 | 5.99 | 6.03 | 5.95 | 1,000 | 100 | 0.0 |
| 11/08/2026 |
6
|
103,300 | 6.01 | 6.05 | 5.99 | 2,300 | 2,100 | 0.0 |
| 10/08/2026 |
6.04
|
163,200 | 6.03 | 6.05 | 6 | 17,800 | 17,300 | 0.0 |
| 07/08/2026 |
6.04
|
383,300 | 6 | 6.04 | 5.93 | 0 | 2,800 | 0.0 |
| 06/08/2026 |
5.95
|
147,800 | 6 | 6 | 5.92 | 0 | 1,700 | 0.0 |
| 05/08/2026 |
5.94
|
494,500 | 5.96 | 6.05 | 5.93 | 5,000 | 7,300 | 0.0 |
| 04/08/2026 |
5.93
|
224,600 | 5.94 | 5.99 | 5.93 | 100 | 100 | 0 |
| 03/08/2026 |
5.97
|
251,600 | 5.88 | 5.98 | 5.88 | 59,900 | 0 | 0.4 |
| 31/07/2026 |
5.92
|
455,500 | 6 | 6 | 5.89 | 5,400 | 0 | 0.0 |
| 30/07/2026 |
5.95
|
349,200 | 5.80 | 5.97 | 5.80 | 48,300 | 500 | 0.3 |
| 29/07/2026 |
5.80
|
229,100 | 5.77 | 5.80 | 5.70 | 16,500 | 0 | 0.1 |
| 28/07/2026 |
5.77
|
403,800 | 5.59 | 5.77 | 5.58 | 39,100 | 3,300 | 0.2 |
| 27/07/2026 |
5.62
|
466,500 | 5.62 | 5.69 | 5.62 | 0 | 53,600 | -0.3 |
| 24/07/2026 |
5.67
|
264,000 | 5.68 | 5.73 | 5.63 | 0 | 15,000 | -0.1 |
| 23/07/2026 |
5.69
|
613,900 | 5.59 | 5.69 | 5.53 | 25,500 | 29,100 | 0.0 |
| 22/07/2026 |
5.59
|
1,390,400 | 5.81 | 5.86 | 5.59 | 33,200 | 66,600 | -0.2 |
| 21/07/2026 |
5.80
|
825,100 | 5.95 | 6.10 | 5.80 | 1,800 | 34,200 | -0.2 |
| 20/07/2026 |
5.95
|
814,100 | 6.13 | 6.15 | 5.94 | 5,700 | 38,800 | -0.2 |
| 17/07/2026 |
6.16
|
435,200 | 6.14 | 6.20 | 6.09 | 21,800 | 19,500 | 0.0 |
| 16/07/2026 |
6.15
|
673,600 | 6.06 | 6.19 | 5.90 | 17,300 | 3,300 | 0.1 |
| 15/07/2026 |
6.13
|
405,500 | 6.21 | 6.21 | 6.13 | 8,100 | 0 | 0.1 |
| 14/07/2026 |
6.19
|
702,700 | 6.14 | 6.24 | 6.12 | 55,000 | 400 | 0.3 |
| 13/07/2026 |
6.14
|
690,300 | 6.10 | 6.24 | 6.10 | 0 | 59,800 | -0.4 |
| 10/07/2026 |
6.17
|
1,331,700 | 5.99 | 6.19 | 5.97 | 43,500 | 6,000 | 0.2 |
| 09/07/2026 |
5.96
|
269,200 | 5.92 | 5.99 | 5.92 | 10,800 | 20,000 | -0.1 |
| 08/07/2026 |
5.95
|
139,500 | 5.99 | 5.99 | 5.95 | 11,200 | 21,100 | -0.1 |
| 07/07/2026 |
5.90
|
374,000 | 5.95 | 6 | 5.85 | 0 | 5,100 | 0.0 |
| 06/07/2026 |
5.96
|
407,500 | 6.01 | 6.05 | 5.96 | 6,200 | 1,300 | 0.0 |
| 03/07/2026 |
6.01
|
274,200 | 6.01 | 6.08 | 6 | 9,900 | 200 | 0.1 |
| 02/07/2026 |
6
|
123,400 | 6.03 | 6.04 | 6 | 13,600 | 12,200 | 0.0 |
| 01/07/2026 |
6.03
|
398,800 | 6.01 | 6.07 | 6 | 20,600 | 0 | 0.1 |
| 30/06/2026 |
6
|
335,400 | 6.03 | 6.03 | 5.98 | 9,400 | 300 | 0.1 |
| 29/06/2026 |
6
|
716,100 | 5.90 | 6.05 | 5.88 | 41,600 | 700 | 0.2 |
| 26/06/2026 |
5.88
|
409,400 | 5.88 | 5.91 | 5.87 | 19,700 | 900 | 0.1 |
| 25/06/2026 |
5.89
|
330,800 | 5.80 | 5.95 | 5.80 | 20,900 | 0 | 0.1 |
| 24/06/2026 |
5.81
|
305,600 | 5.81 | 5.85 | 5.79 | 0 | 23,100 | -0.1 |
| 23/06/2026 |
5.83
|
204,700 | 5.90 | 5.90 | 5.83 | 0 | 11,400 | -0.1 |
| 22/06/2026 |
5.85
|
136,300 | 5.83 | 5.87 | 5.83 | 0 | 9,100 | -0.1 |
| 19/06/2026 |
5.87
|
141,900 | 5.90 | 5.92 | 5.87 | 400 | 0 | 0.0 |
| 18/06/2026 |
5.90
|
215,000 | 5.95 | 5.95 | 5.90 | 5,000 | 0 | 0.0 |
| 17/06/2026 |
5.93
|
214,900 | 5.90 | 5.95 | 5.90 | 11,900 | 100 | 0.1 |
| 16/06/2026 |
5.90
|
270,700 | 5.85 | 5.90 | 5.84 | 30,300 | 500 | 0.2 |
| 15/06/2026 |
5.84
|
181,900 | 5.90 | 5.94 | 5.84 | 20,100 | 0 | 0.1 |
| 12/06/2026 |
5.81
|
258,100 | 5.83 | 5.88 | 5.81 | 10,200 | 1,800 | 0.0 |
| 11/06/2026 |
5.80
|
253,100 | 5.80 | 5.84 | 5.79 | 0 | 64,800 | -0.4 |
| 10/06/2026 |
5.79
|
343,400 | 5.77 | 5.84 | 5.76 | 0 | 3,600 | 0.0 |
| 09/06/2026 |
5.80
|
146,200 | 5.75 | 5.84 | 5.73 | 0 | 0 | 0 |
| 08/06/2026 |
5.75
|
289,400 | 5.82 | 5.85 | 5.75 | 2,900 | 0 | 0.0 |
| 05/06/2026 |
5.87
|
702,000 | 5.95 | 5.99 | 5.84 | 0 | 7,100 | 0.0 |
| 04/06/2026 |
5.95
|
198,500 | 6 | 6 | 5.90 | 500 | 2,900 | 0.0 |
| 03/06/2026 |
5.99
|
356,900 | 5.87 | 6.03 | 5.87 | 0 | 24,800 | -0.1 |