| 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) |
-0.26 | -4.94% | 4,962,700 | -200 | 0.0 |
5
5.26
5.02
|
|
2 tháng
(2026-08-06) |
-0.59 | -10.55% | 12,308,800 | -9,400 | -0.1 |
5
5.59
5.02
|
|
3 tháng
(2026-07-07) |
-1 | -16.67% | 23,610,600 | -13,300 | -0.1 |
5
6
5.02
|
|
6 tháng
(2026-04-08) |
-4.36 | -46.58% | 118,968,000 | -475,200 | -3.4 |
5
9.50
5.02
|
|
12 tháng
(2025-10-10) |
-4.61 | -47.97% | 291,148,800 | 75,700 | 0.0 |
5
10.50
5.02
|
|
24 tháng
(2024-10-15) |
-0.96 | -16.05% | 442,374,900 | 19,500 | -0.4 |
5
12.65
5.02
|
|
36 tháng
(2023-10-23) |
0.31 | 6.54% | 473,320,000 | -700 | -0.5 |
4.57
12.65
5.02
|
|
60 tháng
(2021-11-01) |
-5.44 | -52.10% | 552,759,600 | -62,900 | -1.7 |
4.09
12.65
5.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.02
|
528,800 | 5.10 | 5.10 | 5.02 | 13,300 | 3,700 | 0 |
| 22/10/2026 |
5.09
|
200,900 | 5.10 | 5.16 | 5.04 | 10,700 | 0 | 0 |
| 21/10/2026 |
5.09
|
324,000 | 4.99 | 5.16 | 4.92 | 40,000 | 200 | 0 |
| 20/10/2026 |
5
|
445,500 | 4.95 | 5 | 4.95 | 100 | 0 | 0 |
| 19/10/2026 |
5
|
363,700 | 5 | 5 | 4.95 | 0 | 2,100 | 0 |
| 16/10/2026 |
5
|
95,100 | 4.95 | 5 | 4.94 | 12,400 | 1,100 | 0 |
| 15/10/2026 |
5
|
381,900 | 4.98 | 5 | 4.94 | 8,000 | 600 | 0 |
| 14/10/2026 |
5
|
272,500 | 5 | 5 | 4.92 | 2,400 | 5,000 | 0 |
| 13/10/2026 |
5
|
570,700 | 5 | 5 | 4.92 | 0 | 1,000 | 0 |
| 12/10/2026 |
5
|
374,800 | 5.09 | 5.09 | 4.95 | 5,400 | 100 | 0 |
| 09/10/2026 |
5
|
492,900 | 4.95 | 5 | 4.95 | 5,000 | 3,700 | 0.0 |
| 08/10/2026 |
5
|
544,700 | 4.97 | 5.04 | 4.95 | 0 | 1,000 | 0.0 |
| 07/10/2026 |
5.05
|
85,800 | 5 | 5.08 | 4.91 | 1,100 | 1,800 | 0.0 |
| 06/10/2026 |
5
|
497,800 | 4.91 | 5 | 4.84 | 3,700 | 400 | 0.0 |
| 05/10/2026 |
5
|
142,300 | 5.01 | 5.06 | 4.93 | 1,000 | 400 | 0.0 |
| 02/10/2026 |
5
|
379,500 | 5.03 | 5.09 | 5 | 1,800 | 800 | 0.0 |
| 01/10/2026 |
5.10
|
159,800 | 5.08 | 5.12 | 5.01 | 400 | 3,700 | 0.0 |
| 30/09/2026 |
5.10
|
91,700 | 5.10 | 5.10 | 5.03 | 400 | 0 | 0.0 |
| 29/09/2026 |
5.11
|
433,500 | 5.05 | 5.11 | 5.03 | 0 | 2,900 | 0.0 |
| 28/09/2026 |
5.11
|
259,000 | 5.13 | 5.13 | 5 | 4,500 | 500 | 0.0 |
| 25/09/2026 |
5.14
|
540,900 | 5.08 | 5.15 | 5.05 | 0 | 0 | 0 |
| 24/09/2026 |
5.14
|
317,500 | 5.08 | 5.15 | 5.06 | 2,900 | 400 | 0.0 |
| 23/09/2026 |
5.16
|
307,300 | 5.15 | 5.18 | 5.10 | 500 | 900 | 0.0 |
| 22/09/2026 |
5.16
|
40,500 | 5.06 | 5.19 | 5.06 | 0 | 1,000 | 0.0 |
| 21/09/2026 |
5.15
|
235,300 | 5.15 | 5.16 | 5.05 | 400 | 0 | 0.0 |
| 18/09/2026 |
5.16
|
182,500 | 5.16 | 5.19 | 5.09 | 500 | 300 | 0.0 |
| 17/09/2026 |
5.16
|
805,400 | 5.18 | 5.18 | 5.07 | 1,400 | 900 | 0.0 |
| 16/09/2026 |
5.17
|
84,800 | 5.20 | 5.20 | 5.12 | 0 | 500 | 0.0 |
| 15/09/2026 |
5.16
|
131,800 | 5.17 | 5.17 | 5.10 | 300 | 0 | 0.0 |
| 14/09/2026 |
5.17
|
97,900 | 5.17 | 5.17 | 5.05 | 900 | 0 | 0.0 |
| 11/09/2026 |
5.18
|
135,500 | 5.22 | 5.22 | 5.07 | 500 | 400 | 0.0 |
| 10/09/2026 |
5.22
|
32,900 | 5.23 | 5.23 | 5.15 | 0 | 100 | 0.0 |
| 09/09/2026 |
5.23
|
76,600 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
| 08/09/2026 |
5.24
|
83,500 | 5.25 | 5.26 | 5.20 | 0 | 0 | 0 |
| 07/09/2026 |
5.26
|
424,500 | 5.26 | 5.27 | 5.21 | 0 | 2,900 | 0.0 |
| 04/09/2026 |
5.27
|
134,300 | 5.23 | 5.28 | 5.22 | 200 | 0 | 0.0 |
| 03/09/2026 |
5.29
|
189,200 | 5.29 | 5.29 | 5.21 | 0 | 5,400 | 0.0 |
| 28/08/2026 |
5.29
|
262,400 | 5.35 | 5.35 | 5.20 | 700 | 300 | 0.0 |
| 27/08/2026 |
5.30
|
15,500 | 5.34 | 5.34 | 5.28 | 0 | 100 | 0.0 |
| 26/08/2026 |
5.30
|
216,600 | 5.30 | 5.40 | 5.24 | 7,600 | 1,500 | 0.0 |
| 25/08/2026 |
5.30
|
95,700 | 5.30 | 5.36 | 5.10 | 0 | 10,600 | -0.1 |
| 24/08/2026 |
5.31
|
171,600 | 5.31 | 5.43 | 5.28 | 100 | 3,000 | 0.0 |
| 21/08/2026 |
5.29
|
184,800 | 5.37 | 5.40 | 5.29 | 900 | 5,700 | 0.0 |
| 20/08/2026 |
5.37
|
57,800 | 5.37 | 5.40 | 5.32 | 0 | 11,400 | -0.1 |
| 19/08/2026 |
5.37
|
1,550,900 | 5.40 | 5.54 | 5.30 | 13,200 | 2,000 | 0.1 |
| 18/08/2026 |
5.49
|
442,200 | 5.32 | 5.50 | 5.30 | 1,800 | 400 | 0.0 |
| 17/08/2026 |
5.40
|
484,100 | 5.27 | 5.50 | 5.20 | 15,900 | 14,500 | 0.0 |
| 14/08/2026 |
5.30
|
137,600 | 5.37 | 5.37 | 5.21 | 2,000 | 0 | 0.0 |
| 13/08/2026 |
5.30
|
105,200 | 5.37 | 5.39 | 5.27 | 0 | 1,000 | 0.0 |
| 12/08/2026 |
5.35
|
505,800 | 5.20 | 5.44 | 5.19 | 14,900 | 2,500 | 0.1 |
| 11/08/2026 |
5.20
|
777,900 | 5.24 | 5.27 | 5.18 | 200 | 6,300 | 0.0 |
| 10/08/2026 |
5.25
|
254,000 | 5.30 | 5.34 | 5.21 | 300 | 9,200 | 0.0 |
| 07/08/2026 |
5.22
|
989,800 | 5.50 | 5.57 | 5.20 | 3,300 | 2,700 | 0.0 |
| 06/08/2026 |
5.59
|
770,700 | 5.70 | 5.70 | 5.50 | 6,300 | 0 | 0.0 |
| 05/08/2026 |
5.70
|
962,400 | 5.80 | 5.83 | 5.64 | 9,200 | 0 | 0.1 |
| 04/08/2026 |
5.80
|
330,600 | 5.78 | 5.89 | 5.77 | 2,700 | 0 | 0.0 |
| 03/08/2026 |
5.78
|
922,500 | 5.72 | 5.78 | 5.65 | 0 | 4,700 | 0.0 |
| 31/07/2026 |
5.80
|
622,100 | 5.76 | 5.83 | 5.74 | 0 | 3,100 | 0.0 |
| 30/07/2026 |
5.83
|
154,600 | 5.70 | 5.87 | 5.70 | 0 | 0 | 0 |
| 29/07/2026 |
5.83
|
82,500 | 5.93 | 5.93 | 5.73 | 4,700 | 0 | 0.0 |
| 28/07/2026 |
5.82
|
237,700 | 5.81 | 5.88 | 5.74 | 3,100 | 15,400 | -0.1 |
| 27/07/2026 |
5.92
|
219,300 | 5.94 | 5.95 | 5.88 | 0 | 2,400 | 0.0 |
| 24/07/2026 |
5.95
|
206,100 | 5.95 | 5.97 | 5.90 | 0 | 700 | 0.0 |
| 23/07/2026 |
5.97
|
261,100 | 5.90 | 5.97 | 5.85 | 14,600 | 0 | 0.1 |
| 22/07/2026 |
5.97
|
252,000 | 5.90 | 5.98 | 5.83 | 2,800 | 0 | 0.0 |
| 21/07/2026 |
5.98
|
333,200 | 5.95 | 6 | 5.76 | 1,100 | 34,900 | -0.2 |
| 20/07/2026 |
5.96
|
680,300 | 6 | 6 | 5.87 | 0 | 3,700 | 0.0 |
| 17/07/2026 |
6
|
242,500 | 6 | 6 | 5.96 | 0 | 8,200 | 0.0 |
| 16/07/2026 |
6
|
604,100 | 6 | 6 | 5.91 | 10,900 | 17,600 | 0.0 |
| 15/07/2026 |
6
|
709,000 | 6 | 6.01 | 5.93 | 2,000 | 25,900 | -0.1 |
| 14/07/2026 |
6
|
770,200 | 6 | 6.02 | 5.96 | 7,500 | 5,700 | 0.0 |
| 13/07/2026 |
6
|
733,100 | 6.02 | 6.02 | 5.96 | 400 | 0 | 0.0 |
| 10/07/2026 |
6
|
1,323,500 | 5.99 | 6.05 | 5.96 | 45,200 | 100 | 0.3 |
| 09/07/2026 |
6
|
389,000 | 5.99 | 6 | 5.94 | 0 | 0 | 0 |
| 08/07/2026 |
6
|
850,400 | 5.93 | 6 | 5.93 | 14,400 | 0 | 0.1 |
| 07/07/2026 |
6
|
415,600 | 6 | 6 | 5.90 | 100 | 200 | 0.0 |
| 06/07/2026 |
6
|
475,700 | 6.04 | 6.04 | 5.87 | 0 | 17,700 | -0.1 |
| 03/07/2026 |
6.05
|
292,500 | 6.11 | 6.11 | 5.96 | 0 | 0 | 0 |
| 02/07/2026 |
6.12
|
203,600 | 6.14 | 6.20 | 6.09 | 0 | 0 | 0 |
| 01/07/2026 |
6.14
|
912,400 | 5.99 | 6.24 | 5.93 | 28,000 | 0 | 0.2 |
| 30/06/2026 |
6
|
329,500 | 5.98 | 6 | 5.93 | 0 | 100 | 0.0 |
| 29/06/2026 |
6
|
246,100 | 5.99 | 6 | 5.93 | 0 | 1,900 | 0.0 |
| 26/06/2026 |
6
|
306,600 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
| 25/06/2026 |
6
|
315,400 | 6.03 | 6.07 | 5.97 | 100 | 3,000 | 0.0 |
| 24/06/2026 |
6.05
|
390,800 | 6.01 | 6.10 | 5.90 | 900 | 14,300 | -0.1 |
| 23/06/2026 |
6
|
558,600 | 6.07 | 6.15 | 6 | 0 | 39,000 | -0.2 |
| 22/06/2026 |
6.04
|
342,800 | 6.13 | 6.18 | 6.03 | 0 | 101,800 | -0.6 |
| 19/06/2026 |
6.13
|
332,700 | 6.24 | 6.24 | 6.13 | 4,400 | 19,800 | -0.1 |
| 18/06/2026 |
6.22
|
329,000 | 6.16 | 6.28 | 6.16 | 10,800 | 0 | 0.1 |
| 17/06/2026 |
6.24
|
417,700 | 6.03 | 6.24 | 6.03 | 80,000 | 200 | 0.5 |
| 16/06/2026 |
6.19
|
371,900 | 6.23 | 6.23 | 6.15 | 4,400 | 12,000 | 0.0 |
| 15/06/2026 |
6.20
|
327,000 | 6.23 | 6.30 | 6.15 | 0 | 33,200 | -0.2 |
| 12/06/2026 |
6.23
|
374,900 | 6.22 | 6.34 | 6.17 | 0 | 60,700 | -0.4 |
| 11/06/2026 |
6.22
|
162,600 | 6.23 | 6.29 | 6.20 | 4,800 | 16,900 | -0.1 |
| 10/06/2026 |
6.31
|
505,100 | 6.17 | 6.32 | 6.16 | 78,300 | 7,400 | 0.4 |
| 09/06/2026 |
6.18
|
603,000 | 6.01 | 6.30 | 5.95 | 69,200 | 29,900 | 0.2 |
| 08/06/2026 |
6
|
1,002,800 | 6 | 6.04 | 5.80 | 34,200 | 51,900 | -0.1 |
| 05/06/2026 |
6.03
|
331,300 | 6.08 | 6.16 | 6.02 | 12,400 | 45,100 | -0.2 |
| 04/06/2026 |
6.06
|
364,900 | 6.05 | 6.12 | 6 | 29,900 | 2,600 | 0.2 |
| 03/06/2026 |
6
|
975,200 | 6.19 | 6.31 | 6 | 65,200 | 119,700 | -0.3 |