| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -4.26% | 662,500 | 16,200 | 0.1 |
4.50
4.70
4.50
|
|
2 tháng
(2026-08-06) |
-0.23 | -4.86% | 1,158,500 | 46,600 | 0.2 |
4.50
4.88
4.50
|
|
3 tháng
(2026-07-07) |
-1 | -18.18% | 2,275,000 | 63,700 | 0.3 |
4.50
5.50
4.50
|
|
6 tháng
(2026-04-08) |
-1.56 | -25.74% | 5,144,300 | 67,900 | 0.3 |
4.50
6.06
4.50
|
|
12 tháng
(2025-10-10) |
-2.48 | -35.53% | 20,611,000 | -300 | 0.0 |
4.50
7.15
4.50
|
|
24 tháng
(2024-10-15) |
-3.48 | -43.61% | 91,660,600 | 1,396,170 | 9.6 |
4.50
8.39
4.50
|
|
36 tháng
(2023-10-23) |
-3.95 | -46.75% | 254,697,400 | 4,586,200 | 34.0 |
4.50
11.60
4.50
|
|
60 tháng
(2021-11-01) |
-11.23 | -71.39% | 912,829,000 | 1,558,219 | -118.1 |
4.50
24
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.50
|
52,300 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
| 22/10/2026 |
4.50
|
30,400 | 4.49 | 4.52 | 4.45 | 0 | 0 | 0 |
| 21/10/2026 |
4.49
|
93,700 | 4.49 | 4.53 | 4.43 | 1,000 | 0 | 0 |
| 20/10/2026 |
4.47
|
23,100 | 4.47 | 4.47 | 4.45 | 0 | 0 | 0 |
| 19/10/2026 |
4.45
|
55,600 | 4.45 | 4.50 | 4.43 | 0 | 0 | 0 |
| 16/10/2026 |
4.45
|
20,600 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 |
| 15/10/2026 |
4.47
|
41,500 | 4.45 | 4.50 | 4.42 | 0 | 0 | 0 |
| 14/10/2026 |
4.48
|
34,200 | 4.45 | 4.50 | 4.43 | 0 | 0 | 0 |
| 13/10/2026 |
4.49
|
69,000 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
| 12/10/2026 |
4.52
|
83,500 | 4.55 | 4.59 | 4.47 | 2,000 | 0 | 0 |
| 09/10/2026 |
4.59
|
48,100 | 4.53 | 4.59 | 4.51 | 0 | 300 | 0.0 |
| 08/10/2026 |
4.55
|
51,600 | 4.52 | 4.67 | 4.51 | 0 | 3,300 | 0.0 |
| 07/10/2026 |
4.49
|
12,500 | 4.48 | 4.50 | 4.48 | 0 | 0 | 0 |
| 06/10/2026 |
4.48
|
27,700 | 4.50 | 4.58 | 4.44 | 0 | 0 | 0 |
| 05/10/2026 |
4.50
|
37,900 | 4.36 | 4.60 | 4.36 | 3,600 | 0 | 0.0 |
| 02/10/2026 |
4.58
|
49,700 | 4.59 | 4.78 | 4.54 | 0 | 0 | 0 |
| 01/10/2026 |
4.54
|
16,000 | 4.50 | 4.55 | 4.50 | 0 | 0 | 0 |
| 30/09/2026 |
4.62
|
10,500 | 4.62 | 4.62 | 4.51 | 0 | 1,300 | 0.0 |
| 29/09/2026 |
4.62
|
7,200 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 28/09/2026 |
4.61
|
11,800 | 4.63 | 4.65 | 4.60 | 0 | 2,500 | 0.0 |
| 25/09/2026 |
4.62
|
14,100 | 4.63 | 4.63 | 4.61 | 0 | 0 | 0 |
| 24/09/2026 |
4.63
|
10,500 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
| 23/09/2026 |
4.64
|
41,800 | 4.65 | 4.73 | 4.62 | 0 | 0 | 0 |
| 22/09/2026 |
4.63
|
43,600 | 4.58 | 4.71 | 4.58 | 1,100 | 0 | 0.0 |
| 21/09/2026 |
4.70
|
15,800 | 4.66 | 4.70 | 4.65 | 900 | 0 | 0.0 |
| 18/09/2026 |
4.69
|
18,100 | 4.71 | 4.80 | 4.69 | 0 | 0 | 0 |
| 17/09/2026 |
4.68
|
17,100 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 16/09/2026 |
4.70
|
25,500 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
| 15/09/2026 |
4.62
|
67,000 | 4.56 | 4.63 | 4.56 | 600 | 0 | 0.0 |
| 14/09/2026 |
4.56
|
61,300 | 4.51 | 4.62 | 4.51 | 2,800 | 0 | 0.0 |
| 11/09/2026 |
4.56
|
29,100 | 4.58 | 4.65 | 4.56 | 1,200 | 1,200 | 0.0 |
| 10/09/2026 |
4.57
|
38,600 | 4.65 | 4.65 | 4.57 | 400 | 1,100 | 0.0 |
| 09/09/2026 |
4.61
|
63,700 | 4.65 | 4.70 | 4.59 | 12,000 | 0 | 0.1 |
| 08/09/2026 |
4.64
|
55,700 | 4.71 | 4.71 | 4.60 | 1,500 | 1,000 | 0.0 |
| 07/09/2026 |
4.70
|
27,500 | 4.79 | 4.80 | 4.70 | 900 | 1,700 | 0.0 |
| 04/09/2026 |
4.80
|
17,600 | 4.85 | 4.85 | 4.75 | 500 | 0 | 0.0 |
| 03/09/2026 |
4.80
|
28,500 | 4.78 | 4.87 | 4.76 | 0 | 700 | 0.0 |
| 28/08/2026 |
4.79
|
12,100 | 4.79 | 4.80 | 4.75 | 0 | 0 | 0 |
| 27/08/2026 |
4.80
|
21,200 | 4.79 | 4.83 | 4.78 | 300 | 0 | 0.0 |
| 26/08/2026 |
4.81
|
15,800 | 4.82 | 4.82 | 4.77 | 2,600 | 0 | 0.0 |
| 25/08/2026 |
4.82
|
43,100 | 4.84 | 4.85 | 4.64 | 1,100 | 2,100 | 0.0 |
| 24/08/2026 |
4.82
|
12,300 | 4.80 | 4.87 | 4.80 | 0 | 100 | 0.0 |
| 21/08/2026 |
4.81
|
19,600 | 4.80 | 4.82 | 4.75 | 0 | 300 | 0.0 |
| 20/08/2026 |
4.80
|
26,500 | 4.80 | 4.89 | 4.76 | 0 | 1,500 | 0.0 |
| 19/08/2026 |
4.80
|
14,200 | 4.90 | 4.95 | 4.77 | 0 | 300 | 0.0 |
| 18/08/2026 |
4.84
|
33,100 | 4.89 | 4.95 | 4.84 | 23,200 | 0 | 0.1 |
| 17/08/2026 |
4.88
|
83,500 | 4.73 | 4.99 | 4.73 | 8,300 | 900 | 0.0 |
| 14/08/2026 |
4.73
|
33,900 | 4.73 | 4.75 | 4.64 | 0 | 200 | 0.0 |
| 13/08/2026 |
4.75
|
14,400 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 12/08/2026 |
4.79
|
14,100 | 4.74 | 4.79 | 4.73 | 0 | 0 | 0 |
| 11/08/2026 |
4.76
|
56,700 | 4.81 | 4.82 | 4.74 | 0 | 0 | 0 |
| 10/08/2026 |
4.80
|
21,800 | 4.80 | 4.80 | 4.70 | 500 | 0 | 0.0 |
| 07/08/2026 |
4.75
|
16,200 | 4.68 | 4.80 | 4.68 | 0 | 0 | 0 |
| 06/08/2026 |
4.73
|
11,400 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
| 05/08/2026 |
4.77
|
27,900 | 4.78 | 4.79 | 4.76 | 0 | 0 | 0 |
| 04/08/2026 |
4.76
|
38,300 | 4.80 | 4.81 | 4.62 | 0 | 0 | 0 |
| 03/08/2026 |
4.79
|
32,800 | 4.76 | 4.79 | 4.62 | 1,100 | 0 | 0.0 |
| 31/07/2026 |
4.67
|
99,700 | 4.61 | 4.70 | 4.60 | 24,000 | 17,000 | 0.0 |
| 30/07/2026 |
4.61
|
37,200 | 4.60 | 4.63 | 4.58 | 2,800 | 300 | 0.0 |
| 29/07/2026 |
4.62
|
25,100 | 4.60 | 4.65 | 4.60 | 3,600 | 300 | 0.0 |
| 28/07/2026 |
4.62
|
72,700 | 4.65 | 4.65 | 4.55 | 0 | 2,700 | 0.0 |
| 27/07/2026 |
4.65
|
142,000 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 24/07/2026 |
4.80
|
48,400 | 4.94 | 5.01 | 4.80 | 400 | 600 | 0.0 |
| 23/07/2026 |
4.96
|
67,700 | 4.97 | 5.05 | 4.89 | 3,300 | 2,100 | 0.0 |
| 22/07/2026 |
4.97
|
31,500 | 5.07 | 5.08 | 4.97 | 0 | 1,200 | 0.0 |
| 21/07/2026 |
5.07
|
111,300 | 5.11 | 5.12 | 4.99 | 2,200 | 0 | 0.0 |
| 20/07/2026 |
5.11
|
57,700 | 5.25 | 5.34 | 5.06 | 0 | 0 | 0 |
| 17/07/2026 |
5.30
|
16,600 | 5.25 | 5.32 | 5.20 | 0 | 600 | 0.0 |
| 16/07/2026 |
5.25
|
56,200 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
| 15/07/2026 |
5.27
|
21,800 | 5.32 | 5.37 | 5.21 | 0 | 0 | 0 |
| 14/07/2026 |
5.32
|
10,000 | 5.31 | 5.39 | 5.29 | 1,000 | 0 | 0.0 |
| 13/07/2026 |
5.28
|
119,800 | 5.41 | 5.48 | 5.28 | 0 | 0 | 0 |
| 10/07/2026 |
5.49
|
30,800 | 5.50 | 5.53 | 5.49 | 400 | 0 | 0.0 |
| 09/07/2026 |
5.50
|
17,000 | 5.50 | 5.55 | 5.40 | 0 | 0 | 0 |
| 08/07/2026 |
5.50
|
27,600 | 5.51 | 5.54 | 5.45 | 2,800 | 0 | 0.0 |
| 07/07/2026 |
5.50
|
24,400 | 5.42 | 5.57 | 5.42 | 300 | 0 | 0.0 |
| 06/07/2026 |
5.50
|
43,700 | 5.53 | 5.64 | 5.50 | 0 | 0 | 0 |
| 03/07/2026 |
5.60
|
10,900 | 5.68 | 5.70 | 5.56 | 0 | 800 | 0.0 |
| 02/07/2026 |
5.69
|
4,200 | 5.68 | 5.70 | 5.65 | 300 | 0 | 0.0 |
| 01/07/2026 |
5.68
|
9,100 | 5.66 | 5.69 | 5.62 | 0 | 0 | 0 |
| 30/06/2026 |
5.66
|
72,900 | 5.69 | 5.70 | 5.66 | 100 | 0 | 0.0 |
| 29/06/2026 |
5.66
|
28,200 | 5.61 | 5.71 | 5.61 | 0 | 2,400 | 0.0 |
| 26/06/2026 |
5.67
|
65,600 | 5.74 | 5.74 | 5.67 | 0 | 300 | 0.0 |
| 25/06/2026 |
5.74
|
87,400 | 5.75 | 5.75 | 5.63 | 1,200 | 0 | 0.0 |
| 24/06/2026 |
5.66
|
20,800 | 5.65 | 5.73 | 5.60 | 0 | 0 | 0 |
| 23/06/2026 |
5.68
|
150,300 | 5.57 | 5.95 | 5.53 | 69,300 | 0 | 0.4 |
| 22/06/2026 |
5.57
|
26,000 | 5.60 | 5.60 | 5.51 | 10,200 | 0 | 0.1 |
| 19/06/2026 |
5.55
|
5,500 | 5.54 | 5.60 | 5.53 | 0 | 0 | 0 |
| 18/06/2026 |
5.61
|
29,500 | 5.61 | 5.63 | 5.55 | 0 | 0 | 0 |
| 17/06/2026 |
5.61
|
29,200 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 16/06/2026 |
5.60
|
22,600 | 5.60 | 5.61 | 5.58 | 6,700 | 0 | 0.0 |
| 15/06/2026 |
5.60
|
48,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 12/06/2026 |
5.55
|
59,000 | 5.53 | 5.58 | 5.52 | 0 | 0 | 0 |
| 11/06/2026 |
5.53
|
56,800 | 5.51 | 5.55 | 5.50 | 0 | 0 | 0 |
| 10/06/2026 |
5.54
|
68,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 09/06/2026 |
5.50
|
15,600 | 5.53 | 5.61 | 5.47 | 0 | 0 | 0 |
| 08/06/2026 |
5.51
|
22,400 | 5.52 | 5.59 | 5.50 | 3,000 | 300 | 0.0 |
| 05/06/2026 |
5.61
|
58,300 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
| 04/06/2026 |
5.62
|
26,300 | 5.61 | 5.62 | 5.60 | 0 | 2,500 | 0.0 |
| 03/06/2026 |
5.62
|
32,400 | 5.61 | 5.64 | 5.60 | 0 | 0 | 0 |