| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.82 | 21.41% | 26,098,900 | 62,500 | 0.3 |
3.80
5.73
4.84
|
|
2 tháng
(2026-08-10) |
1.05 | 29.17% | 29,961,400 | 45,800 | 0.2 |
3.35
5.73
4.84
|
|
3 tháng
(2026-07-10) |
0.58 | 14.25% | 36,236,100 | 100,600 | 0.5 |
3.17
5.73
4.84
|
|
6 tháng
(2026-04-13) |
-0.37 | -7.37% | 58,698,800 | 37,900 | 0.1 |
3.17
5.73
4.84
|
|
12 tháng
(2025-10-13) |
1.34 | 40.48% | 187,662,200 | 283,100 | 1.5 |
3.17
11.15
4.84
|
|
24 tháng
(2024-10-18) |
1.94 | 71.59% | 220,048,600 | 135,700 | 0.8 |
2.50
11.15
4.84
|
|
36 tháng
(2023-10-24) |
1.58 | 51.47% | 253,288,500 | 143,600 | 0.8 |
2.50
11.15
4.84
|
|
60 tháng
(2021-11-03) |
-4.98 | -51.71% | 489,501,300 | -1,239,711 | -10.2 |
2.04
15
4.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.84
|
464,900 | 4.95 | 4.95 | 4.60 | 9,000 | 100 | 0 |
| 22/10/2026 |
4.92
|
403,100 | 5.05 | 5.05 | 4.85 | 0 | 3,000 | 0 |
| 21/10/2026 |
4.96
|
515,100 | 5.04 | 5.30 | 4.91 | 9,100 | 8,200 | 0 |
| 20/10/2026 |
5.04
|
355,300 | 5.09 | 5.10 | 4.93 | 100 | 13,700 | 0 |
| 19/10/2026 |
5.05
|
744,100 | 4.82 | 5.35 | 4.82 | 3,500 | 10,400 | 0 |
| 16/10/2026 |
5
|
371,000 | 5.03 | 5.03 | 4.75 | 18,000 | 11,500 | 0 |
| 15/10/2026 |
5.03
|
1,003,600 | 5.08 | 5.11 | 4.85 | 9,900 | 10,900 | 0 |
| 14/10/2026 |
4.78
|
566,000 | 4.58 | 4.78 | 4.40 | 18,300 | 3,000 | 0 |
| 13/10/2026 |
4.47
|
385,600 | 4.50 | 4.50 | 4.34 | 10,300 | 6,000 | 0 |
| 12/10/2026 |
4.40
|
410,200 | 4.71 | 4.71 | 4.40 | 7,400 | 57,700 | 0 |
| 09/10/2026 |
4.59
|
502,000 | 4.66 | 4.66 | 4.34 | 0 | 5,500 | 0.0 |
| 08/10/2026 |
4.65
|
1,180,600 | 4.60 | 4.72 | 4.50 | 0 | 0 | 0 |
| 07/10/2026 |
4.42
|
551,100 | 4.14 | 4.42 | 3.99 | 33,300 | 3,700 | 0.1 |
| 06/10/2026 |
4.14
|
405,300 | 4.31 | 4.31 | 3.96 | 0 | 0 | 0 |
| 05/10/2026 |
4.22
|
427,600 | 4.20 | 4.42 | 4.02 | 0 | 9,700 | 0.0 |
| 02/10/2026 |
4.20
|
415,200 | 4.12 | 4.28 | 4.12 | 6,300 | 21,300 | -0.1 |
| 01/10/2026 |
4.02
|
780,200 | 4.16 | 4.21 | 3.95 | 8,000 | 23,700 | -0.1 |
| 30/09/2026 |
4.21
|
1,020,300 | 4.43 | 4.66 | 4.21 | 16,100 | 14,000 | 0.0 |
| 29/09/2026 |
4.52
|
690,200 | 4.96 | 4.96 | 4.52 | 21,900 | 8,000 | 0.1 |
| 28/09/2026 |
4.85
|
906,100 | 5 | 5.12 | 4.79 | 18,000 | 7,300 | 0.1 |
| 25/09/2026 |
5.14
|
834,000 | 5.10 | 5.30 | 4.96 | 0 | 17,400 | -0.1 |
| 24/09/2026 |
4.96
|
1,017,800 | 4.81 | 5.30 | 4.64 | 19,000 | 12,900 | 0.0 |
| 23/09/2026 |
4.96
|
2,109,800 | 5.10 | 5.30 | 4.96 | 7,300 | 10,000 | 0.0 |
| 22/09/2026 |
5.33
|
1,587,500 | 5.92 | 6 | 5.33 | 58,100 | 7,300 | 0.3 |
| 21/09/2026 |
5.73
|
1,824,400 | 5.57 | 6 | 5.54 | 31,100 | 27,100 | 0.0 |
| 18/09/2026 |
5.65
|
1,536,600 | 5.74 | 6.04 | 5.65 | 0 | 0 | 0 |
| 17/09/2026 |
5.66
|
1,672,900 | 5.30 | 5.66 | 5.29 | 7,300 | 29,800 | -0.1 |
| 16/09/2026 |
5.29
|
2,888,500 | 5.22 | 5.29 | 4.80 | 17,300 | 19,400 | 0.0 |
| 15/09/2026 |
4.95
|
589,900 | 4.80 | 4.95 | 4.70 | 0 | 3,300 | 0.0 |
| 14/09/2026 |
4.63
|
1,452,400 | 4.12 | 4.63 | 4.12 | 6,400 | 4,000 | 0.0 |
| 11/09/2026 |
4.33
|
2,089,500 | 4.25 | 4.34 | 4.12 | 36,800 | 600 | 0.2 |
| 10/09/2026 |
4.06
|
503,500 | 3.79 | 4.06 | 3.69 | 7,300 | 0 | 0.0 |
| 09/09/2026 |
3.80
|
1,462,900 | 4 | 4 | 3.66 | 4,000 | 16,200 | 0.0 |
| 08/09/2026 |
3.83
|
152,600 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 07/09/2026 |
3.58
|
313,100 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
| 04/09/2026 |
3.35
|
164,700 | 3.37 | 3.40 | 3.32 | 0 | 12,300 | 0.0 |
| 03/09/2026 |
3.37
|
87,100 | 3.39 | 3.42 | 3.32 | 0 | 100 | 0.0 |
| 28/08/2026 |
3.39
|
112,800 | 3.41 | 3.42 | 3.31 | 400 | 5,500 | 0.0 |
| 27/08/2026 |
3.38
|
138,800 | 3.43 | 3.44 | 3.35 | 400 | 8,400 | 0.0 |
| 26/08/2026 |
3.40
|
107,600 | 3.40 | 3.44 | 3.35 | 100 | 5,500 | 0.0 |
| 25/08/2026 |
3.35
|
206,900 | 3.41 | 3.41 | 3.34 | 200 | 0 | 0.0 |
| 24/08/2026 |
3.41
|
107,000 | 3.44 | 3.47 | 3.38 | 300 | 0 | 0.0 |
| 21/08/2026 |
3.40
|
268,800 | 3.48 | 3.49 | 3.38 | 4,500 | 2,400 | 0.0 |
| 20/08/2026 |
3.44
|
160,600 | 3.49 | 3.50 | 3.38 | 100 | 0 | 0.0 |
| 19/08/2026 |
3.42
|
169,500 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
| 18/08/2026 |
3.40
|
129,500 | 3.38 | 3.48 | 3.32 | 2,400 | 7,000 | 0.0 |
| 17/08/2026 |
3.38
|
233,300 | 3.35 | 3.46 | 3.32 | 700 | 11,900 | 0.0 |
| 14/08/2026 |
3.42
|
368,800 | 3.60 | 3.60 | 3.40 | 23,100 | 1,800 | 0.1 |
| 13/08/2026 |
3.56
|
206,400 | 3.56 | 3.60 | 3.43 | 0 | 0 | 0 |
| 12/08/2026 |
3.55
|
343,800 | 3.60 | 3.64 | 3.40 | 11,900 | 0 | 0.0 |
| 11/08/2026 |
3.60
|
190,000 | 3.75 | 3.75 | 3.56 | 1,800 | 0 | 0.0 |
| 10/08/2026 |
3.60
|
553,800 | 3.40 | 3.60 | 3.28 | 0 | 7,700 | 0.0 |
| 07/08/2026 |
3.37
|
489,600 | 3.45 | 3.45 | 3.30 | 0 | 3,600 | 0.0 |
| 06/08/2026 |
3.41
|
266,300 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
| 05/08/2026 |
3.48
|
774,500 | 3.75 | 3.80 | 3.48 | 9,500 | 0 | 0.0 |
| 04/08/2026 |
3.74
|
852,700 | 3.75 | 3.99 | 3.73 | 16,200 | 3,500 | 0.1 |
| 03/08/2026 |
3.73
|
287,400 | 3.73 | 3.73 | 3.65 | 0 | 2,600 | 0.0 |
| 31/07/2026 |
3.49
|
210,200 | 3.37 | 3.49 | 3.35 | 0 | 300 | 0.0 |
| 30/07/2026 |
3.27
|
127,000 | 3.18 | 3.29 | 3.15 | 3,500 | 1,400 | 0.0 |
| 29/07/2026 |
3.17
|
171,000 | 3.27 | 3.27 | 3.16 | 2,600 | 3,000 | 0.0 |
| 28/07/2026 |
3.23
|
139,300 | 3.26 | 3.26 | 3.18 | 300 | 8,600 | 0.0 |
| 27/07/2026 |
3.27
|
109,000 | 3.33 | 3.33 | 3.21 | 900 | 16,800 | -0.1 |
| 24/07/2026 |
3.33
|
132,700 | 3.30 | 3.34 | 3.20 | 4,400 | 3,200 | 0.0 |
| 23/07/2026 |
3.37
|
158,100 | 3.25 | 3.38 | 3.25 | 7,600 | 2,500 | 0.0 |
| 22/07/2026 |
3.34
|
122,000 | 3.35 | 3.39 | 3.24 | 0 | 13,000 | 0.0 |
| 21/07/2026 |
3.35
|
176,000 | 3.39 | 3.51 | 3.35 | 0 | 11,500 | 0.0 |
| 20/07/2026 |
3.40
|
385,300 | 3.64 | 3.67 | 3.40 | 0 | 1,000 | 0.0 |
| 17/07/2026 |
3.64
|
470,600 | 3.74 | 3.76 | 3.50 | 28,600 | 5,400 | 0.1 |
| 16/07/2026 |
3.74
|
354,200 | 3.71 | 3.82 | 3.55 | 19,400 | 400 | 0.1 |
| 15/07/2026 |
3.73
|
252,100 | 3.96 | 3.96 | 3.73 | 2,400 | 2,300 | 0.0 |
| 14/07/2026 |
3.90
|
410,300 | 4.03 | 4.03 | 3.88 | 16,800 | 2,600 | 0.1 |
| 13/07/2026 |
4.03
|
252,700 | 4.09 | 4.09 | 3.91 | 26,500 | 0 | 0.1 |
| 10/07/2026 |
4.07
|
133,700 | 4.07 | 4.09 | 4.02 | 2,300 | 4,500 | 0.0 |
| 09/07/2026 |
4.08
|
216,200 | 4.10 | 4.10 | 4 | 2,600 | 5,700 | 0.0 |
| 08/07/2026 |
4.08
|
135,200 | 4.17 | 4.17 | 4.06 | 0 | 1,100 | 0.0 |
| 07/07/2026 |
4.14
|
233,300 | 4.04 | 4.18 | 4.01 | 0 | 0 | 0 |
| 06/07/2026 |
4.04
|
331,500 | 4.15 | 4.15 | 4.01 | 10,200 | 400 | 0.0 |
| 03/07/2026 |
4.15
|
367,000 | 4.19 | 4.19 | 4.07 | 1,100 | 5,900 | 0.0 |
| 02/07/2026 |
4.16
|
128,600 | 4.13 | 4.17 | 4.11 | 0 | 0 | 0 |
| 01/07/2026 |
4.17
|
299,600 | 4.11 | 4.20 | 4.09 | 400 | 0 | 0.0 |
| 30/06/2026 |
4.17
|
135,200 | 4.15 | 4.19 | 4.11 | 5,900 | 700 | 0.0 |
| 29/06/2026 |
4.15
|
305,700 | 3.99 | 4.18 | 3.99 | 0 | 0 | 0 |
| 26/06/2026 |
4.19
|
246,800 | 4.23 | 4.23 | 4.10 | 2,600 | 4,600 | 0.0 |
| 25/06/2026 |
4.25
|
82,900 | 4.26 | 4.26 | 4.14 | 700 | 1,700 | 0.0 |
| 24/06/2026 |
4.25
|
179,000 | 4.14 | 4.26 | 4.11 | 0 | 500 | 0.0 |
| 23/06/2026 |
4.14
|
284,900 | 4.27 | 4.28 | 4.14 | 0 | 1,100 | 0.0 |
| 22/06/2026 |
4.22
|
147,100 | 4.16 | 4.26 | 4.16 | 1,900 | 2,700 | 0.0 |
| 19/06/2026 |
4.26
|
262,600 | 4.33 | 4.33 | 4.19 | 0 | 29,500 | -0.1 |
| 18/06/2026 |
4.26
|
205,900 | 4.29 | 4.37 | 4.23 | 0 | 4,000 | 0.0 |
| 17/06/2026 |
4.26
|
433,400 | 4.50 | 4.50 | 4.24 | 4,300 | 1,000 | 0.0 |
| 16/06/2026 |
4.45
|
453,200 | 4.50 | 4.50 | 4.30 | 10,400 | 10,200 | 0.0 |
| 15/06/2026 |
4.44
|
815,400 | 4.18 | 4.44 | 4.17 | 64,100 | 3,200 | 0.3 |
| 12/06/2026 |
4.15
|
187,500 | 4.30 | 4.30 | 4.14 | 1,000 | 500 | 0.0 |
| 11/06/2026 |
4.14
|
348,800 | 4.26 | 4.26 | 4.12 | 10,200 | 0 | 0.0 |
| 10/06/2026 |
4.26
|
299,400 | 4.20 | 4.32 | 4.12 | 4,800 | 200 | 0.0 |
| 09/06/2026 |
4.20
|
154,500 | 4.07 | 4.29 | 4.07 | 500 | 200 | 0.0 |
| 08/06/2026 |
4.11
|
276,300 | 4.21 | 4.25 | 4.09 | 0 | 22,700 | -0.1 |
| 05/06/2026 |
4.21
|
225,100 | 4.28 | 4.28 | 4.13 | 2,700 | 35,700 | -0.1 |
| 04/06/2026 |
4.26
|
216,900 | 4.33 | 4.33 | 4.15 | 200 | 200 | 0 |
| 03/06/2026 |
4.29
|
244,600 | 4.40 | 4.45 | 4.22 | 7,500 | 0 | 0.0 |