| 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 | -3.13% | 3,669,300 | -159,300 | -0.8 |
4.89
6.57
4.89
|
|
2 tháng
(2026-08-06) |
-0.90 | -12.68% | 8,255,200 | -279,600 | -1.6 |
4.89
7.47
4.89
|
|
3 tháng
(2026-07-07) |
-0.72 | -10.40% | 11,453,000 | -339,400 | -2.0 |
4.89
7.47
4.89
|
|
6 tháng
(2026-04-08) |
-1.82 | -22.69% | 23,591,300 | -352,000 | -2.1 |
4.89
8.02
4.89
|
|
12 tháng
(2025-10-10) |
-3.90 | -38.61% | 79,245,400 | -1,631,200 | -12.6 |
4.89
10.25
4.89
|
|
24 tháng
(2024-10-15) |
-0.57 | -8.42% | 189,906,000 | -1,780,600 | -13.5 |
4.89
11.60
4.89
|
|
36 tháng
(2023-10-23) |
-1.50 | -19.48% | 313,865,400 | 4,121,174 | 37.6 |
4.89
11.60
4.89
|
|
60 tháng
(2021-11-01) |
-12.71 | -67.21% | 708,147,300 | 1,607,317 | 1.3 |
4.89
25.62
4.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.89
|
385,500 | 4.96 | 4.97 | 4.48 | 31,900 | 600 | 0 |
| 22/10/2026 |
4.81
|
257,700 | 4.90 | 4.90 | 4.75 | 4,000 | 2,300 | 0 |
| 21/10/2026 |
4.92
|
319,600 | 4.98 | 4.98 | 4.79 | 0 | 6,100 | 0 |
| 20/10/2026 |
4.98
|
508,100 | 5.20 | 5.20 | 4.98 | 2,000 | 168,300 | 0 |
| 19/10/2026 |
5.35
|
181,500 | 5.40 | 5.40 | 5.21 | 0 | 4,500 | 0 |
| 16/10/2026 |
5.40
|
325,900 | 5.43 | 5.55 | 5.21 | 13,000 | 204,200 | 0 |
| 15/10/2026 |
5.56
|
324,100 | 5.65 | 5.80 | 5.56 | 2,800 | 200,000 | 0 |
| 14/10/2026 |
5.96
|
335,700 | 5.79 | 5.96 | 5.65 | 13,800 | 213,300 | 0 |
| 13/10/2026 |
6.04
|
365,600 | 6 | 6.10 | 5.86 | 4,000 | 104,100 | 0 |
| 12/10/2026 |
6.30
|
448,400 | 5.85 | 6.30 | 5.68 | 5,600 | 102,300 | 0 |
| 09/10/2026 |
6
|
221,100 | 6.30 | 6.30 | 5.98 | 13,300 | 101,900 | -0.5 |
| 08/10/2026 |
6.38
|
127,700 | 6.40 | 6.42 | 6.30 | 3,800 | 100 | 0.0 |
| 07/10/2026 |
6.42
|
388,000 | 6 | 6.42 | 5.96 | 1,800 | 5,800 | 0.0 |
| 06/10/2026 |
6
|
75,300 | 6.19 | 6.19 | 5.90 | 2,900 | 5,000 | 0.0 |
| 05/10/2026 |
6.20
|
254,100 | 6.20 | 6.20 | 6.05 | 0 | 1,800 | 0.0 |
| 02/10/2026 |
6.20
|
168,300 | 6.34 | 6.34 | 6.15 | 0 | 3,200 | 0.0 |
| 01/10/2026 |
6.34
|
137,300 | 6.30 | 6.35 | 6.23 | 3,500 | 15,000 | -0.1 |
| 30/09/2026 |
6.30
|
124,300 | 6.32 | 6.32 | 6.23 | 100 | 3,900 | 0.0 |
| 29/09/2026 |
6.32
|
126,800 | 6.40 | 6.40 | 6.25 | 3,000 | 4,900 | 0.0 |
| 28/09/2026 |
6.34
|
97,700 | 6.48 | 6.48 | 6.30 | 200 | 8,300 | -0.1 |
| 25/09/2026 |
6.48
|
110,500 | 6.48 | 6.48 | 6.40 | 0 | 6,100 | 0.0 |
| 24/09/2026 |
6.48
|
88,700 | 6.49 | 6.49 | 6.32 | 1,600 | 100 | 0.0 |
| 23/09/2026 |
6.49
|
165,200 | 6.45 | 6.50 | 6.37 | 12,900 | 5,100 | 0.0 |
| 22/09/2026 |
6.50
|
218,700 | 6.60 | 6.60 | 6.36 | 11,300 | 4,300 | 0.0 |
| 21/09/2026 |
6.50
|
129,400 | 6.30 | 6.50 | 6.30 | 1,000 | 2,800 | 0.0 |
| 18/09/2026 |
6.41
|
111,900 | 6.40 | 6.46 | 6.31 | 0 | 3,100 | 0.0 |
| 17/09/2026 |
6.40
|
228,600 | 6.25 | 6.55 | 6.25 | 18,100 | 0 | 0.1 |
| 16/09/2026 |
6.29
|
146,700 | 6.28 | 6.30 | 6.20 | 900 | 4,600 | 0.0 |
| 15/09/2026 |
6.28
|
172,700 | 6.20 | 6.30 | 6.09 | 6,000 | 7,100 | 0.0 |
| 14/09/2026 |
6.20
|
144,300 | 6.10 | 6.20 | 6.05 | 0 | 4,400 | 0.0 |
| 11/09/2026 |
6.10
|
182,800 | 6.35 | 6.40 | 6.10 | 15,400 | 1,400 | 0.1 |
| 10/09/2026 |
6.35
|
197,400 | 6.35 | 6.60 | 6.30 | 3,100 | 12,300 | -0.1 |
| 09/09/2026 |
6.35
|
274,900 | 6.40 | 6.45 | 6.30 | 7,600 | 54,300 | -0.3 |
| 08/09/2026 |
6.57
|
248,600 | 6.40 | 6.57 | 6.30 | 2,700 | 53,200 | -0.3 |
| 07/09/2026 |
6.40
|
340,400 | 6.55 | 6.55 | 6.40 | 1,200 | 52,000 | -0.3 |
| 04/09/2026 |
6.55
|
383,700 | 6.80 | 6.80 | 6.45 | 7,700 | 56,100 | -0.3 |
| 03/09/2026 |
6.58
|
371,100 | 6.83 | 6.91 | 6.58 | 14,200 | 54,700 | -0.3 |
| 28/08/2026 |
6.90
|
246,900 | 6.72 | 6.90 | 6.64 | 0 | 5,300 | 0.0 |
| 27/08/2026 |
6.72
|
395,700 | 6.75 | 6.86 | 6.70 | 7,100 | 6,000 | 0.0 |
| 26/08/2026 |
6.78
|
372,000 | 6.90 | 6.94 | 6.75 | 0 | 3,300 | 0.0 |
| 25/08/2026 |
6.90
|
426,200 | 7.10 | 7.10 | 6.85 | 0 | 700 | 0.0 |
| 24/08/2026 |
7.12
|
481,900 | 6.95 | 7.22 | 6.78 | 14,900 | 600 | 0.1 |
| 21/08/2026 |
6.97
|
155,900 | 6.83 | 7.05 | 6.75 | 4,400 | 0 | 0.0 |
| 20/08/2026 |
6.90
|
167,900 | 6.89 | 6.90 | 6.74 | 100 | 11,500 | -0.1 |
| 19/08/2026 |
6.80
|
76,100 | 7.10 | 7.10 | 6.80 | 700 | 13,300 | -0.1 |
| 18/08/2026 |
7.17
|
244,400 | 6.90 | 7.17 | 6.76 | 500 | 15,000 | -0.1 |
| 17/08/2026 |
6.80
|
236,100 | 6.86 | 7 | 6.76 | 3,700 | 1,200 | 0.0 |
| 14/08/2026 |
6.86
|
98,900 | 6.98 | 6.98 | 6.84 | 100 | 200 | 0.0 |
| 13/08/2026 |
6.98
|
150,000 | 7.30 | 7.30 | 6.98 | 3,000 | 1,100 | 0.0 |
| 12/08/2026 |
7.12
|
144,900 | 7.30 | 7.30 | 7.01 | 1,000 | 1,500 | 0.0 |
| 11/08/2026 |
7.20
|
149,200 | 7.34 | 7.34 | 7.10 | 5,600 | 5,000 | 0.0 |
| 10/08/2026 |
7.30
|
96,000 | 7.30 | 7.40 | 7.20 | 0 | 1,400 | 0.0 |
| 07/08/2026 |
7.47
|
276,400 | 7.10 | 7.49 | 6.95 | 2,500 | 8,800 | 0.0 |
| 06/08/2026 |
7.10
|
112,600 | 7.10 | 7.10 | 7 | 1,200 | 1,300 | 0.0 |
| 05/08/2026 |
7.10
|
105,800 | 7.15 | 7.15 | 7.02 | 1,200 | 1,500 | 0.0 |
| 04/08/2026 |
7.15
|
109,600 | 7.28 | 7.28 | 7.03 | 4,100 | 1,900 | 0.0 |
| 03/08/2026 |
7.28
|
220,900 | 6.74 | 7.30 | 6.74 | 12,500 | 4,100 | 0.1 |
| 31/07/2026 |
7
|
95,100 | 7.28 | 7.28 | 6.95 | 0 | 1,800 | 0.0 |
| 30/07/2026 |
7.20
|
179,300 | 7.03 | 7.20 | 6.90 | 4,000 | 1,400 | 0.0 |
| 29/07/2026 |
7.14
|
150,300 | 6.90 | 7.14 | 6.74 | 700 | 1,200 | 0.0 |
| 28/07/2026 |
6.84
|
164,900 | 6.34 | 6.84 | 6.34 | 100 | 2,400 | 0.0 |
| 27/07/2026 |
6.50
|
116,300 | 6.60 | 6.60 | 6.45 | 6,100 | 4,300 | 0.0 |
| 24/07/2026 |
6.62
|
75,300 | 6.80 | 6.80 | 6.62 | 1,500 | 7,500 | 0.0 |
| 23/07/2026 |
6.80
|
193,900 | 6.40 | 6.80 | 6.30 | 3,700 | 3,000 | 0.0 |
| 22/07/2026 |
6.45
|
137,900 | 6.51 | 6.51 | 6.40 | 1,000 | 100 | 0.0 |
| 21/07/2026 |
6.56
|
177,800 | 6.60 | 6.60 | 6.50 | 200 | 1,000 | 0.0 |
| 20/07/2026 |
6.60
|
92,900 | 6.80 | 6.80 | 6.60 | 800 | 600 | 0.0 |
| 17/07/2026 |
6.80
|
95,700 | 6.80 | 6.80 | 6.70 | 1,700 | 0 | 0.0 |
| 16/07/2026 |
6.89
|
58,100 | 6.72 | 6.91 | 6.70 | 100 | 1,500 | 0.0 |
| 15/07/2026 |
6.90
|
84,500 | 6.95 | 6.95 | 6.80 | 5,800 | 2,400 | 0.0 |
| 14/07/2026 |
6.90
|
171,000 | 6.72 | 6.91 | 6.72 | 0 | 7,700 | -0.1 |
| 13/07/2026 |
6.72
|
155,600 | 6.81 | 6.90 | 6.71 | 400 | 1,800 | 0.0 |
| 10/07/2026 |
6.85
|
129,100 | 6.93 | 6.97 | 6.85 | 600 | 24,700 | -0.2 |
| 09/07/2026 |
6.92
|
253,300 | 7 | 7 | 6.87 | 0 | 22,000 | -0.2 |
| 08/07/2026 |
7
|
306,700 | 6.85 | 7.20 | 6.81 | 12,700 | 28,400 | -0.1 |
| 07/07/2026 |
6.92
|
123,800 | 6.97 | 6.97 | 6.85 | 3,200 | 900 | 0.0 |
| 06/07/2026 |
6.92
|
203,300 | 6.96 | 7 | 6.90 | 4,300 | 0 | 0.0 |
| 03/07/2026 |
6.96
|
79,700 | 7.07 | 7.07 | 6.96 | 0 | 3,200 | 0.0 |
| 02/07/2026 |
7
|
126,500 | 7.07 | 7.12 | 7 | 2,600 | 1,400 | 0.0 |
| 01/07/2026 |
7.07
|
192,800 | 7.14 | 7.14 | 7 | 1,600 | 300 | 0.0 |
| 30/06/2026 |
7.14
|
95,400 | 7.15 | 7.16 | 7.08 | 5,000 | 500 | 0.0 |
| 29/06/2026 |
7.16
|
112,500 | 7.20 | 7.26 | 7.10 | 500 | 1,100 | 0.0 |
| 26/06/2026 |
7.20
|
79,000 | 7.26 | 7.26 | 7.13 | 200 | 800 | 0.0 |
| 25/06/2026 |
7.25
|
48,800 | 7.20 | 7.30 | 7.20 | 0 | 6,900 | -0.1 |
| 24/06/2026 |
7.20
|
119,600 | 7.35 | 7.39 | 7.20 | 1,500 | 1,200 | 0.0 |
| 23/06/2026 |
7.40
|
78,600 | 7.33 | 7.40 | 7.32 | 0 | 400 | 0.0 |
| 22/06/2026 |
7.42
|
130,600 | 7.40 | 7.42 | 7.32 | 2,400 | 8,300 | 0.0 |
| 19/06/2026 |
7.40
|
198,500 | 7.42 | 7.59 | 7.40 | 1,700 | 300 | 0.0 |
| 18/06/2026 |
7.59
|
126,000 | 7.45 | 7.60 | 7.45 | 100 | 1,100 | 0.0 |
| 17/06/2026 |
7.59
|
166,400 | 7.50 | 7.60 | 7.41 | 4,100 | 300 | 0.0 |
| 16/06/2026 |
7.60
|
246,400 | 7.45 | 7.60 | 7.41 | 0 | 1,000 | 0.0 |
| 15/06/2026 |
7.50
|
146,100 | 7.35 | 7.50 | 7.35 | 6,100 | 100 | 0.0 |
| 12/06/2026 |
7.46
|
293,400 | 7.50 | 7.60 | 7.41 | 300 | 2,400 | 0.0 |
| 11/06/2026 |
7.41
|
116,600 | 7.55 | 7.55 | 7.41 | 1,000 | 1,000 | 0.0 |
| 10/06/2026 |
7.55
|
226,400 | 7.44 | 7.60 | 7.44 | 4,500 | 4,600 | 0.0 |
| 09/06/2026 |
7.55
|
211,200 | 7.35 | 7.68 | 7.35 | 1,600 | 2,500 | 0.0 |
| 08/06/2026 |
7.50
|
219,500 | 7.84 | 7.87 | 7.50 | 2,900 | 2,300 | 0.0 |
| 05/06/2026 |
7.85
|
511,100 | 7.50 | 7.90 | 7.40 | 9,600 | 8,300 | 0.0 |
| 04/06/2026 |
7.40
|
387,900 | 7.68 | 7.68 | 7.40 | 2,200 | 3,200 | 0.0 |
| 03/06/2026 |
7.90
|
410,800 | 7.85 | 7.90 | 7.69 | 500 | 0 | 0.0 |