| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.22 | -4.01% | 41,716,400 | 97,200 | 0.5 |
4.80
5.70
5.20
|
|
2 tháng
(2026-08-24) |
-1.09 | -17.17% | 82,132,000 | -7,877,500 | -47.1 |
4.80
6.35
5.20
|
|
3 tháng
(2026-07-24) |
-0.61 | -10.39% | 118,531,800 | -7,324,800 | -44.0 |
4.80
6.35
5.20
|
|
6 tháng
(2026-04-28) |
-1.94 | -26.94% | 259,149,500 | -8,123,800 | -48.6 |
4.80
8.50
5.20
|
|
12 tháng
(2025-10-27) |
-5.29 | -50.14% | 531,376,500 | -14,017,500 | -117.1 |
4.80
11.10
5.20
|
|
24 tháng
(2024-11-01) |
-0.51 | -8.84% | 1,305,320,600 | -1,693,157 | -134.8 |
4.80
13.85
5.20
|
|
36 tháng
(2023-11-07) |
-0.88 | -14.33% | 1,763,038,300 | -14,284,342 | -221.3 |
4.80
13.85
5.20
|
|
60 tháng
(2021-11-17) |
-14.14 | -72.89% | 2,524,539,200 | -25,647,185 | -177.7 |
3.43
25.46
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.20
|
2,468,300 | 5.22 | 5.29 | 5.15 | 104,800 | 605,700 | 0 |
| 22/10/2026 |
5.26
|
2,674,100 | 5.30 | 5.35 | 5.17 | 118,400 | 38,900 | 0 |
| 21/10/2026 |
5.24
|
6,567,900 | 4.95 | 5.24 | 4.95 | 726,600 | 52,900 | 0 |
| 20/10/2026 |
4.90
|
1,066,800 | 4.92 | 5 | 4.84 | 17,200 | 135,300 | 0 |
| 19/10/2026 |
4.96
|
1,553,700 | 5 | 5.05 | 4.95 | 37,800 | 0 | 0 |
| 16/10/2026 |
4.96
|
1,366,500 | 4.96 | 5 | 4.92 | 18,000 | 38,100 | 0 |
| 15/10/2026 |
4.92
|
1,302,800 | 4.85 | 4.99 | 4.84 | 171,300 | 235,600 | 0 |
| 14/10/2026 |
4.85
|
1,011,100 | 4.85 | 4.99 | 4.79 | 0 | 305,500 | 0 |
| 13/10/2026 |
4.88
|
1,111,900 | 4.99 | 5.02 | 4.88 | 29,800 | 300,200 | 0 |
| 12/10/2026 |
4.96
|
1,424,400 | 4.93 | 5.07 | 4.93 | 43,200 | 63,100 | 0 |
| 09/10/2026 |
4.92
|
1,434,900 | 4.85 | 5.02 | 4.68 | 5,500 | 321,700 | -1.5 |
| 08/10/2026 |
4.86
|
694,700 | 5.03 | 5.04 | 4.86 | 200 | 111,800 | -0.6 |
| 07/10/2026 |
5.04
|
4,355,200 | 4.85 | 5.12 | 4.84 | 63,100 | 37,700 | 0.1 |
| 06/10/2026 |
4.89
|
1,722,100 | 4.80 | 4.89 | 4.61 | 312,500 | 0 | 1.5 |
| 05/10/2026 |
4.80
|
1,360,400 | 4.81 | 4.95 | 4.78 | 110,000 | 1,800 | 0.5 |
| 02/10/2026 |
4.88
|
1,461,500 | 5.10 | 5.12 | 4.88 | 29,400 | 66,500 | -0.2 |
| 01/10/2026 |
5.07
|
1,144,400 | 5.11 | 5.18 | 5.07 | 0 | 32,300 | -0.2 |
| 30/09/2026 |
5.11
|
1,740,700 | 5.21 | 5.29 | 5.10 | 1,800 | 1,500 | 0.0 |
| 29/09/2026 |
5.21
|
1,279,600 | 5.37 | 5.37 | 5.21 | 66,500 | 9,800 | 0.3 |
| 28/09/2026 |
5.30
|
1,859,000 | 5.41 | 5.50 | 5.23 | 32,300 | 0 | 0.2 |
| 25/09/2026 |
5.46
|
1,701,400 | 5.51 | 5.57 | 5.42 | 1,500 | 0 | 0.0 |
| 24/09/2026 |
5.63
|
2,402,100 | 5.56 | 5.63 | 5.40 | 29,800 | 0 | 0.2 |
| 23/09/2026 |
5.70
|
1,844,700 | 5.50 | 5.70 | 5.39 | 35,000 | 0 | 0.2 |
| 22/09/2026 |
5.48
|
636,500 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 |
| 21/09/2026 |
5.45
|
1,341,000 | 5.51 | 5.63 | 5.45 | 0 | 0 | 0 |
| 18/09/2026 |
5.50
|
1,158,000 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
| 17/09/2026 |
5.42
|
1,313,100 | 5.30 | 5.60 | 5.29 | 0 | 48,400 | -0.3 |
| 16/09/2026 |
5.35
|
756,800 | 5.48 | 5.52 | 5.34 | 10,100 | 0 | 0.1 |
| 15/09/2026 |
5.48
|
1,030,800 | 5.50 | 5.61 | 5.44 | 0 | 0 | 0 |
| 14/09/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 11/09/2026 |
5.40
|
2,469,200 | 5.61 | 5.62 | 5.40 | 1,000 | 5,700 | 0.0 |
| 10/09/2026 |
5.62
|
1,298,800 | 5.63 | 5.66 | 5.56 | 1,000 | 184,700 | -1.0 |
| 09/09/2026 |
5.62
|
1,323,300 | 5.76 | 5.76 | 5.61 | 0 | 608,800 | -3.5 |
| 08/09/2026 |
5.76
|
1,800,000 | 5.71 | 5.78 | 5.65 | 0 | 540,700 | -3.1 |
| 07/09/2026 |
5.71
|
2,590,500 | 5.80 | 5.85 | 5.69 | 208,600 | 718,800 | -2.9 |
| 04/09/2026 |
5.80
|
1,983,700 | 5.85 | 5.92 | 5.78 | 1,000 | 819,000 | -4.8 |
| 03/09/2026 |
5.85
|
2,937,500 | 6.03 | 6.03 | 5.85 | 1,000 | 928,600 | -5.5 |
| 28/08/2026 |
6.07
|
2,296,500 | 6.07 | 6.12 | 6.01 | 78,000 | 764,700 | -4.1 |
| 27/08/2026 |
6.07
|
3,642,100 | 6.16 | 6.16 | 6 | 400 | 1,582,500 | -9.6 |
| 26/08/2026 |
6.16
|
4,524,400 | 6.25 | 6.30 | 6.06 | 56,600 | 1,756,400 | -10.4 |
| 25/08/2026 |
6.25
|
3,206,700 | 6.44 | 6.44 | 6.20 | 15,700 | 677,700 | -4.2 |
| 24/08/2026 |
6.35
|
4,753,100 | 6 | 6.35 | 5.93 | 241,000 | 2,000 | 1.4 |
| 21/08/2026 |
5.94
|
2,052,400 | 5.77 | 5.96 | 5.74 | 171,300 | 200 | 1.0 |
| 20/08/2026 |
5.77
|
742,300 | 5.85 | 5.85 | 5.75 | 6,700 | 4,500 | 0.0 |
| 19/08/2026 |
5.85
|
1,352,700 | 5.86 | 5.88 | 5.72 | 0 | 97,600 | -0.6 |
| 18/08/2026 |
5.85
|
1,066,600 | 6.02 | 6.04 | 5.85 | 200 | 0 | 0.0 |
| 17/08/2026 |
6.01
|
1,119,600 | 6 | 6.01 | 5.86 | 4,500 | 28,900 | -0.1 |
| 14/08/2026 |
6
|
2,069,400 | 5.84 | 6.20 | 5.72 | 80,800 | 343,200 | -1.5 |
| 13/08/2026 |
5.84
|
1,723,600 | 6.07 | 6.09 | 5.84 | 1,000 | 244,900 | -1.5 |
| 12/08/2026 |
6.03
|
1,758,200 | 6 | 6.14 | 5.98 | 28,900 | 108,400 | -0.5 |
| 11/08/2026 |
5.99
|
2,514,700 | 5.94 | 6.02 | 5.93 | 478,800 | 12,300 | 2.8 |
| 10/08/2026 |
5.92
|
2,152,900 | 5.89 | 5.93 | 5.80 | 272,900 | 63,800 | 1.2 |
| 07/08/2026 |
5.89
|
2,012,600 | 5.90 | 5.92 | 5.78 | 0 | 98,400 | -0.6 |
| 06/08/2026 |
5.88
|
1,168,700 | 5.86 | 5.93 | 5.79 | 0 | 180,800 | -1.1 |
| 05/08/2026 |
5.83
|
3,592,900 | 5.92 | 6 | 5.82 | 186,000 | 304,700 | -0.7 |
| 04/08/2026 |
5.88
|
1,604,700 | 6.02 | 6.14 | 5.88 | 27,400 | 81,600 | -0.3 |
| 03/08/2026 |
6.03
|
1,843,600 | 5.75 | 6.06 | 5.75 | 259,000 | 138,600 | 0.7 |
| 31/07/2026 |
5.75
|
2,163,000 | 6 | 6 | 5.71 | 238,500 | 458,000 | -1.3 |
| 30/07/2026 |
5.93
|
2,219,600 | 5.66 | 6.08 | 5.66 | 394,700 | 180,000 | 1.2 |
| 29/07/2026 |
5.71
|
1,076,800 | 5.75 | 5.80 | 5.66 | 269,400 | 117,400 | 0.9 |
| 28/07/2026 |
5.66
|
1,667,600 | 5.48 | 5.86 | 5.48 | 676,100 | 58,400 | 3.6 |
| 27/07/2026 |
5.61
|
1,517,100 | 5.87 | 5.93 | 5.61 | 478,700 | 442,000 | 0.2 |
| 24/07/2026 |
5.87
|
980,800 | 5.81 | 5.88 | 5.72 | 160,600 | 219,100 | -0.3 |
| 23/07/2026 |
5.80
|
2,480,600 | 6 | 6.11 | 5.55 | 411,100 | 179,000 | 1.3 |
| 22/07/2026 |
5.94
|
1,943,300 | 6.15 | 6.21 | 5.94 | 352,700 | 833,500 | -2.9 |
| 21/07/2026 |
6.15
|
1,777,800 | 6.05 | 6.27 | 5.85 | 351,900 | 405,900 | -0.3 |
| 20/07/2026 |
6.24
|
2,228,500 | 6.63 | 6.69 | 6.24 | 10,800 | 422,200 | -2.6 |
| 17/07/2026 |
6.70
|
1,189,800 | 6.85 | 6.94 | 6.62 | 10,000 | 241,600 | -1.6 |
| 16/07/2026 |
6.84
|
2,500,100 | 6.96 | 6.97 | 6.48 | 129,900 | 95,200 | 0.2 |
| 15/07/2026 |
6.96
|
857,100 | 7.16 | 7.19 | 6.94 | 2,700 | 38,900 | -0.3 |
| 14/07/2026 |
7.18
|
1,824,900 | 7.01 | 7.18 | 6.90 | 243,700 | 2,000 | 1.7 |
| 13/07/2026 |
7.01
|
1,206,300 | 7.03 | 7.10 | 6.91 | 99,000 | 25,400 | 0.5 |
| 10/07/2026 |
7.03
|
1,530,100 | 6.95 | 7.22 | 6.94 | 38,900 | 86,900 | -0.3 |
| 09/07/2026 |
6.96
|
839,500 | 7 | 7.13 | 6.94 | 14,100 | 51,800 | -0.3 |
| 08/07/2026 |
7.11
|
1,272,500 | 6.94 | 7.21 | 6.84 | 19,100 | 0 | 0.1 |
| 07/07/2026 |
6.95
|
1,171,100 | 6.83 | 6.95 | 6.72 | 132,600 | 28,100 | 0.7 |
| 06/07/2026 |
6.81
|
1,421,800 | 7.16 | 7.18 | 6.64 | 51,800 | 0 | 0.3 |
| 03/07/2026 |
7.13
|
1,569,000 | 7.14 | 7.18 | 7.02 | 0 | 3,000 | 0.0 |
| 02/07/2026 |
7.13
|
1,160,400 | 7.25 | 7.28 | 7.11 | 28,100 | 9,100 | 0.1 |
| 01/07/2026 |
7.21
|
823,400 | 7.28 | 7.32 | 7.20 | 2,000 | 700 | 0.0 |
| 30/06/2026 |
7.28
|
838,900 | 7.19 | 7.28 | 7.16 | 3,000 | 22,500 | -0.1 |
| 29/06/2026 |
7.19
|
1,362,300 | 7.16 | 7.20 | 7.07 | 9,100 | 69,900 | -0.4 |
| 26/06/2026 |
7.16
|
686,300 | 7.28 | 7.28 | 7.10 | 700 | 22,400 | -0.2 |
| 25/06/2026 |
7.23
|
1,151,100 | 7.30 | 7.39 | 7.23 | 0 | 27,100 | -0.2 |
| 24/06/2026 |
7.30
|
1,139,400 | 7.23 | 7.39 | 7.10 | 77,500 | 3,600 | 0.5 |
| 23/06/2026 |
7.25
|
1,425,100 | 7.35 | 7.44 | 7.24 | 16,800 | 0 | 0.1 |
| 22/06/2026 |
7.34
|
962,300 | 7.46 | 7.47 | 7.32 | 28,800 | 41,900 | -0.1 |
| 19/06/2026 |
7.45
|
1,297,400 | 7.62 | 7.76 | 7.45 | 3,600 | 14,100 | -0.1 |
| 18/06/2026 |
7.60
|
975,200 | 7.60 | 7.68 | 7.51 | 400 | 17,800 | -0.1 |
| 17/06/2026 |
7.58
|
1,580,400 | 7.58 | 7.80 | 7.57 | 58,300 | 0 | 0.4 |
| 16/06/2026 |
7.59
|
2,105,800 | 7.45 | 7.62 | 7.45 | 13,400 | 5,500 | 0.1 |
| 15/06/2026 |
7.36
|
1,131,200 | 7.34 | 7.43 | 7.29 | 18,500 | 203,900 | -1.4 |
| 12/06/2026 |
7.30
|
1,014,300 | 7.52 | 7.54 | 7.30 | 0 | 14,400 | -0.1 |
| 11/06/2026 |
7.46
|
972,700 | 7.41 | 7.53 | 7.31 | 6,000 | 88,000 | -0.6 |
| 10/06/2026 |
7.50
|
2,012,900 | 7.30 | 7.73 | 7.20 | 49,900 | 2,500 | 0.3 |
| 09/06/2026 |
7.30
|
938,800 | 7.21 | 7.30 | 7.15 | 203,600 | 5,600 | 1.4 |
| 08/06/2026 |
7.25
|
1,667,000 | 7.15 | 7.26 | 7.06 | 88,700 | 265,500 | -1.3 |
| 05/06/2026 |
7.30
|
2,332,500 | 7.49 | 7.50 | 7.18 | 1,300 | 124,800 | -0.9 |
| 04/06/2026 |
7.42
|
1,368,600 | 7.58 | 7.58 | 7.40 | 7,500 | 59,900 | -0.4 |
| 03/06/2026 |
7.58
|
1,369,900 | 7.50 | 7.59 | 7.34 | 34,500 | 17,200 | 0.1 |