| 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) |
-0.30 | -6.98% | 3,181,000 | -6,700 | -0.1 |
4
4.30
4.10
|
|
2 tháng
(2026-08-06) |
-0.50 | -11.11% | 5,514,400 | 2,100 | -0.1 |
4
4.60
4.10
|
|
3 tháng
(2026-07-07) |
-1 | -20% | 9,952,600 | 22,400 | 0.0 |
4
5
4.10
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.09% | 34,146,300 | -62,300 | -0.5 |
4
5.60
4.10
|
|
12 tháng
(2025-10-10) |
-2.30 | -36.51% | 98,951,300 | -75,500 | -0.7 |
4
6.80
4.10
|
|
24 tháng
(2024-10-15) |
-2.90 | -42.03% | 425,722,034 | -5,842,915 | -33.8 |
4
9.50
4.10
|
|
36 tháng
(2023-10-23) |
0.20 | 5.26% | 597,249,117 | -5,459,855 | -31.4 |
3.10
9.50
4.10
|
|
60 tháng
(2021-11-01) |
-8.10 | -66.93% | 1,129,397,491 | -3,774,280 | -5.6 |
2.30
16
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.10
|
177,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/10/2026 |
4.10
|
264,700 | 4.20 | 4.30 | 4 | 0 | 12,200 | 0 |
| 21/10/2026 |
4.10
|
477,000 | 4 | 4.20 | 3.90 | 5,900 | 0 | 0 |
| 20/10/2026 |
3.90
|
29,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/10/2026 |
3.90
|
102,300 | 4 | 4 | 3.90 | 8,600 | 0 | 0 |
| 16/10/2026 |
3.90
|
45,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/10/2026 |
3.90
|
202,300 | 3.90 | 4 | 3.90 | 3,600 | 0 | 0 |
| 14/10/2026 |
3.90
|
34,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/10/2026 |
3.90
|
50,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/10/2026 |
4
|
49,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/10/2026 |
4
|
142,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/10/2026 |
4
|
155,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/10/2026 |
3.90
|
47,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/10/2026 |
4
|
231,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/10/2026 |
4
|
43,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/10/2026 |
4
|
118,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/10/2026 |
4
|
87,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/09/2026 |
4.10
|
50,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/09/2026 |
4
|
191,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/09/2026 |
4
|
64,900 | 4.10 | 4.10 | 4 | 21,200 | 0 | 0.1 |
| 25/09/2026 |
4.10
|
88,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/09/2026 |
4.10
|
187,900 | 4.20 | 4.20 | 4 | 7,600 | 0 | 0.0 |
| 23/09/2026 |
4.20
|
90,200 | 4.20 | 4.30 | 4.10 | 12,000 | 0 | 0.0 |
| 22/09/2026 |
4.20
|
487,000 | 4 | 4.40 | 4 | 0 | 14,800 | -0.1 |
| 21/09/2026 |
4
|
120,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/09/2026 |
4
|
104,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/09/2026 |
4
|
247,000 | 4 | 4.10 | 3.90 | 0 | 6,900 | 0.0 |
| 16/09/2026 |
4
|
169,700 | 4.10 | 4.10 | 3.90 | 0 | 12,100 | 0.0 |
| 15/09/2026 |
4.10
|
94,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/09/2026 |
4
|
350,000 | 4.20 | 4.20 | 3.90 | 0 | 11,200 | 0.0 |
| 11/09/2026 |
4.20
|
147,300 | 4.30 | 4.30 | 4.10 | 0 | 2,500 | 0.0 |
| 10/09/2026 |
4.30
|
73,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/09/2026 |
4.30
|
99,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/09/2026 |
4.30
|
286,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/09/2026 |
4.30
|
77,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/09/2026 |
4.30
|
35,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/09/2026 |
4.30
|
105,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/08/2026 |
4.40
|
184,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/08/2026 |
4.40
|
58,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/08/2026 |
4.30
|
76,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/08/2026 |
4.40
|
224,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/08/2026 |
4.40
|
60,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/08/2026 |
4.50
|
101,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/08/2026 |
4.30
|
19,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/08/2026 |
4.30
|
114,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/08/2026 |
4.40
|
42,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/08/2026 |
4.40
|
126,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/08/2026 |
4.40
|
124,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/08/2026 |
4.50
|
59,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/08/2026 |
4.60
|
158,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/08/2026 |
4.50
|
76,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/08/2026 |
4.50
|
154,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/08/2026 |
4.40
|
278,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/08/2026 |
4.50
|
332,700 | 4.60 | 4.60 | 4.40 | 16,800 | 8,000 | 0.0 |
| 05/08/2026 |
4.60
|
277,600 | 4.60 | 4.70 | 4.50 | 0 | 5,200 | 0.0 |
| 04/08/2026 |
4.60
|
128,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/08/2026 |
4.60
|
270,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/07/2026 |
4.60
|
454,400 | 4.50 | 4.60 | 4.50 | 25,500 | 18,900 | 0.0 |
| 30/07/2026 |
4.50
|
93,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
139,300 | 4.20 | 4.40 | 4.20 | 0 | 2,400 | 0.0 |
| 28/07/2026 |
4.20
|
192,400 | 4.20 | 4.30 | 4.10 | 18,900 | 0 | 0.1 |
| 27/07/2026 |
4.20
|
281,800 | 4.40 | 4.40 | 4.10 | 0 | 27,500 | -0.1 |
| 24/07/2026 |
4.40
|
116,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2026 |
4.50
|
324,000 | 4.50 | 4.60 | 4.30 | 2,400 | 2,400 | 0.0 |
| 22/07/2026 |
4.50
|
288,200 | 4.60 | 4.60 | 4.20 | 5,700 | 0 | 0.0 |
| 21/07/2026 |
4.60
|
118,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/07/2026 |
4.60
|
298,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/07/2026 |
4.70
|
104,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/07/2026 |
4.80
|
137,600 | 4.80 | 4.90 | 4.70 | 0 | 4,000 | 0.0 |
| 15/07/2026 |
4.80
|
179,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/07/2026 |
4.80
|
143,000 | 4.80 | 4.90 | 4.70 | 3,700 | 0 | 0.0 |
| 13/07/2026 |
4.80
|
217,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/07/2026 |
4.80
|
255,700 | 4.90 | 4.90 | 4.80 | 16,400 | 0 | 0.1 |
| 09/07/2026 |
4.90
|
137,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/07/2026 |
4.90
|
117,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 07/07/2026 |
5
|
163,400 | 4.90 | 5 | 4.80 | 8,100 | 0 | 0.0 |
| 06/07/2026 |
4.80
|
533,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/07/2026 |
5
|
76,900 | 5.20 | 5.20 | 5 | 0 | 3,400 | 0.0 |
| 02/07/2026 |
5
|
562,000 | 5.20 | 5.20 | 5 | 0 | 42,300 | -0.2 |
| 01/07/2026 |
5
|
374,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/06/2026 |
5
|
332,200 | 5.10 | 5.20 | 5 | 2,600 | 0 | 0.0 |
| 29/06/2026 |
5
|
292,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 26/06/2026 |
5.20
|
285,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 25/06/2026 |
5.10
|
242,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/06/2026 |
5.20
|
128,100 | 5.20 | 5.30 | 5.10 | 0 | 19,600 | -0.1 |
| 23/06/2026 |
5.20
|
463,400 | 5.40 | 5.40 | 5.20 | 0 | 20,000 | -0.1 |
| 22/06/2026 |
5.30
|
167,000 | 5.30 | 5.40 | 5.20 | 0 | 5,100 | 0.0 |
| 19/06/2026 |
5.30
|
149,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/06/2026 |
5.30
|
146,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/06/2026 |
5.40
|
120,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/06/2026 |
5.30
|
147,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/06/2026 |
5.30
|
338,500 | 5.40 | 5.40 | 5.20 | 0 | 8,100 | 0.0 |
| 12/06/2026 |
5.30
|
501,200 | 5.50 | 5.60 | 5.30 | 500 | 7,900 | 0.0 |
| 11/06/2026 |
5.50
|
189,600 | 5.60 | 5.60 | 5.40 | 0 | 6,100 | 0.0 |
| 10/06/2026 |
5.60
|
1,197,900 | 5.30 | 5.80 | 5.30 | 16,900 | 17,500 | 0.0 |
| 09/06/2026 |
5.30
|
140,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/06/2026 |
5.20
|
233,400 | 5.40 | 5.40 | 5.20 | 0 | 6,400 | 0.0 |
| 05/06/2026 |
5.40
|
148,400 | 5.30 | 5.40 | 5.30 | 0 | 3,400 | 0.0 |
| 04/06/2026 |
5.40
|
88,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2026 |
5.30
|
250,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |