| 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) |
-0.16 | -3.93% | 21,897,000 | 78,000 | 0.2 |
3.80
4.21
3.80
|
|
2 tháng
(2026-08-10) |
-0.45 | -10.32% | 36,492,900 | -8,200 | -0.2 |
3.80
4.37
3.80
|
|
3 tháng
(2026-07-10) |
-0.57 | -12.72% | 54,667,300 | 17,500 | 0.0 |
3.80
4.48
3.80
|
|
6 tháng
(2026-04-13) |
-1.18 | -23.18% | 78,248,100 | -60,700 | -0.4 |
3.80
5.09
3.80
|
|
12 tháng
(2025-10-13) |
-1.09 | -21.80% | 242,286,800 | -1,190,800 | -6.9 |
3.80
5.40
3.80
|
|
24 tháng
(2024-10-18) |
-0.72 | -15.55% | 889,662,300 | 5,916,700 | 0.2 |
3.46
6.15
3.80
|
|
36 tháng
(2023-11-07) |
-1.55 | -28.39% | 1,471,790,200 | 4,988,383 | -6.2 |
3.46
8.30
3.80
|
|
60 tháng
(2021-11-03) |
-29.99 | -88.47% | 3,463,613,900 | -33,712,509 | -441.9 |
3.46
40
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.80
|
616,300 | 3.79 | 3.83 | 3.77 | 0 | 5,400 | 0 |
| 22/10/2026 |
3.78
|
1,047,200 | 3.88 | 3.93 | 3.78 | 9,400 | 26,200 | 0 |
| 21/10/2026 |
3.88
|
637,200 | 3.78 | 3.92 | 3.78 | 99,000 | 0 | 0 |
| 20/10/2026 |
3.80
|
203,300 | 3.80 | 3.84 | 3.79 | 3,900 | 300 | 0 |
| 19/10/2026 |
3.80
|
279,400 | 3.81 | 3.84 | 3.78 | 0 | 17,400 | 0 |
| 16/10/2026 |
3.81
|
1,327,400 | 3.79 | 3.84 | 3.77 | 4,700 | 0 | 0 |
| 15/10/2026 |
3.79
|
962,200 | 3.84 | 3.85 | 3.79 | 300 | 0 | 0 |
| 14/10/2026 |
3.84
|
539,000 | 3.88 | 3.88 | 3.81 | 0 | 4,200 | 0 |
| 13/10/2026 |
3.88
|
865,500 | 3.88 | 3.91 | 3.83 | 0 | 0 | 0 |
| 12/10/2026 |
3.91
|
594,100 | 3.91 | 3.93 | 3.88 | 0 | 24,300 | 0 |
| 09/10/2026 |
3.91
|
883,200 | 3.91 | 3.94 | 3.84 | 47,800 | 55,100 | 0.0 |
| 08/10/2026 |
3.91
|
2,205,600 | 3.96 | 3.98 | 3.91 | 0 | 0 | 0 |
| 07/10/2026 |
3.98
|
1,883,200 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
| 06/10/2026 |
3.98
|
1,920,100 | 3.98 | 4.02 | 3.93 | 63,900 | 33,800 | 0.1 |
| 05/10/2026 |
4.01
|
1,450,700 | 3.99 | 4.03 | 3.96 | 12,600 | 0 | 0.1 |
| 02/10/2026 |
4.01
|
1,722,000 | 3.99 | 4.03 | 3.96 | 0 | 21,100 | -0.1 |
| 01/10/2026 |
4
|
668,300 | 3.96 | 4.01 | 3.92 | 36,700 | 1,200 | 0.1 |
| 30/09/2026 |
4
|
763,900 | 3.98 | 4 | 3.95 | 0 | 5,900 | 0.0 |
| 29/09/2026 |
3.99
|
552,200 | 4.03 | 4.04 | 3.96 | 4,700 | 0 | 0.0 |
| 28/09/2026 |
4.03
|
491,700 | 4.05 | 4.08 | 3.98 | 0 | 0 | 0 |
| 25/09/2026 |
4.07
|
1,430,700 | 4.06 | 4.10 | 4.02 | 23,500 | 54,000 | -0.1 |
| 24/09/2026 |
4.09
|
1,285,400 | 4.10 | 4.15 | 4.06 | 0 | 12,100 | -0.1 |
| 23/09/2026 |
4.14
|
1,759,200 | 4.06 | 4.15 | 4.06 | 0 | 13,800 | -0.1 |
| 22/09/2026 |
4.11
|
658,100 | 4.14 | 4.18 | 4.10 | 0 | 4,800 | 0.0 |
| 21/09/2026 |
4.17
|
436,800 | 4.19 | 4.21 | 4.10 | 900 | 3,400 | 0.0 |
| 18/09/2026 |
4.21
|
488,800 | 4.19 | 4.21 | 4.11 | 300 | 0 | 0.0 |
| 17/09/2026 |
4.20
|
1,695,000 | 3.92 | 4.21 | 3.92 | 82,400 | 0 | 0.3 |
| 16/09/2026 |
3.94
|
320,200 | 3.99 | 4 | 3.94 | 0 | 0 | 0 |
| 15/09/2026 |
4.01
|
606,300 | 3.99 | 4.01 | 3.96 | 4,500 | 900 | 0.0 |
| 14/09/2026 |
3.99
|
493,600 | 3.97 | 4 | 3.93 | 0 | 0 | 0 |
| 11/09/2026 |
3.99
|
549,700 | 4.09 | 4.09 | 3.99 | 0 | 500 | 0.0 |
| 10/09/2026 |
4.06
|
157,500 | 4.05 | 4.10 | 4.03 | 0 | 0 | 0 |
| 09/09/2026 |
4.07
|
184,600 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
| 08/09/2026 |
4.07
|
173,400 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
| 07/09/2026 |
4.10
|
180,600 | 4.13 | 4.13 | 4.08 | 100 | 0 | 0.0 |
| 04/09/2026 |
4.13
|
1,193,800 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
| 03/09/2026 |
4.07
|
1,357,900 | 4.14 | 4.14 | 4.07 | 0 | 500 | 0.0 |
| 28/08/2026 |
4.15
|
1,081,900 | 4.14 | 4.17 | 4.11 | 0 | 17,600 | -0.1 |
| 27/08/2026 |
4.15
|
411,400 | 4.16 | 4.20 | 4.15 | 0 | 41,500 | -0.2 |
| 26/08/2026 |
4.18
|
759,900 | 4.19 | 4.20 | 4.16 | 0 | 8,600 | 0.0 |
| 25/08/2026 |
4.19
|
943,800 | 4.22 | 4.22 | 4.17 | 0 | 11,900 | -0.1 |
| 24/08/2026 |
4.22
|
1,971,200 | 4.22 | 4.24 | 4.18 | 31,000 | 4,100 | 0.1 |
| 21/08/2026 |
4.20
|
922,800 | 4.12 | 4.20 | 4.10 | 35,700 | 5,200 | 0.1 |
| 20/08/2026 |
4.15
|
656,700 | 4.20 | 4.22 | 4.15 | 200 | 25,100 | -0.1 |
| 19/08/2026 |
4.21
|
520,300 | 4.21 | 4.22 | 4.13 | 700 | 24,100 | -0.1 |
| 18/08/2026 |
4.24
|
588,300 | 4.21 | 4.26 | 4.19 | 0 | 10,900 | 0.0 |
| 17/08/2026 |
4.24
|
554,000 | 4.30 | 4.35 | 4.21 | 0 | 6,400 | 0.0 |
| 14/08/2026 |
4.24
|
595,100 | 4.30 | 4.32 | 4.24 | 0 | 27,000 | -0.1 |
| 13/08/2026 |
4.31
|
638,100 | 4.30 | 4.38 | 4.29 | 600 | 13,600 | -0.1 |
| 12/08/2026 |
4.31
|
689,200 | 4.37 | 4.40 | 4.30 | 7,400 | 6,500 | 0.0 |
| 11/08/2026 |
4.37
|
1,006,900 | 4.36 | 4.46 | 4.35 | 32,100 | 0 | 0.1 |
| 10/08/2026 |
4.36
|
524,000 | 4.38 | 4.38 | 4.31 | 10,800 | 1,800 | 0.0 |
| 07/08/2026 |
4.29
|
415,700 | 4.30 | 4.31 | 4.21 | 2,100 | 300 | 0.0 |
| 06/08/2026 |
4.26
|
1,490,100 | 4.40 | 4.40 | 4.26 | 2,300 | 11,300 | 0.0 |
| 05/08/2026 |
4.38
|
1,577,100 | 4.45 | 4.46 | 4.35 | 5,000 | 0 | 0.0 |
| 04/08/2026 |
4.40
|
1,963,600 | 4.37 | 4.47 | 4.33 | 27,400 | 600 | 0.1 |
| 03/08/2026 |
4.36
|
2,066,700 | 4.20 | 4.41 | 4.19 | 54,300 | 8,100 | 0.2 |
| 31/07/2026 |
4.17
|
316,200 | 4.25 | 4.25 | 4.10 | 5,500 | 2,200 | 0.0 |
| 30/07/2026 |
4.18
|
633,700 | 4.04 | 4.20 | 4 | 2,700 | 0 | 0.0 |
| 29/07/2026 |
4.04
|
386,900 | 4 | 4.07 | 3.97 | 7,800 | 900 | 0.0 |
| 28/07/2026 |
4
|
684,000 | 4 | 4.07 | 3.94 | 2,200 | 22,000 | -0.1 |
| 27/07/2026 |
4.04
|
423,900 | 4.10 | 4.13 | 3.95 | 0 | 14,600 | -0.1 |
| 24/07/2026 |
4.10
|
550,200 | 3.91 | 4.10 | 3.91 | 900 | 13,600 | -0.1 |
| 23/07/2026 |
4.08
|
869,200 | 4.09 | 4.09 | 3.95 | 9,900 | 23,500 | -0.1 |
| 22/07/2026 |
4.09
|
766,300 | 4.14 | 4.15 | 3.98 | 13,200 | 21,800 | 0.0 |
| 21/07/2026 |
4.05
|
762,000 | 4.14 | 4.14 | 4.05 | 7,600 | 1,300 | 0.0 |
| 20/07/2026 |
4.15
|
1,143,700 | 4.33 | 4.33 | 4.03 | 28,500 | 5,300 | 0.1 |
| 17/07/2026 |
4.33
|
462,300 | 4.34 | 4.37 | 4.25 | 1,600 | 100 | 0.0 |
| 16/07/2026 |
4.34
|
460,100 | 4.37 | 4.37 | 4.20 | 8,000 | 0 | 0.0 |
| 15/07/2026 |
4.34
|
667,700 | 4.36 | 4.38 | 4.24 | 15,500 | 9,800 | 0.0 |
| 14/07/2026 |
4.30
|
893,000 | 4.34 | 4.35 | 4.22 | 100 | 20,400 | -0.1 |
| 13/07/2026 |
4.30
|
875,800 | 4.46 | 4.46 | 4.28 | 100 | 13,900 | -0.1 |
| 10/07/2026 |
4.48
|
766,200 | 4.49 | 4.49 | 4.36 | 2,900 | 2,200 | 0.0 |
| 09/07/2026 |
4.44
|
805,800 | 4.41 | 4.52 | 4.40 | 43,300 | 1,400 | 0.2 |
| 08/07/2026 |
4.44
|
920,100 | 4.55 | 4.59 | 4.31 | 13,900 | 21,800 | 0.0 |
| 07/07/2026 |
4.55
|
783,400 | 4.72 | 4.72 | 4.50 | 2,200 | 21,500 | -0.1 |
| 06/07/2026 |
4.50
|
3,423,300 | 4.50 | 4.50 | 4.49 | 3,200 | 3,200 | 0.0 |
| 03/07/2026 |
4.21
|
228,500 | 4.27 | 4.29 | 4.20 | 21,800 | 400 | 0.1 |
| 02/07/2026 |
4.27
|
483,400 | 4.23 | 4.29 | 4.12 | 14,300 | 40,800 | -0.1 |
| 01/07/2026 |
4.23
|
303,500 | 4.20 | 4.27 | 4.19 | 9,500 | 0 | 0.0 |
| 30/06/2026 |
4.19
|
219,800 | 4.20 | 4.25 | 4.18 | 400 | 20,000 | -0.1 |
| 29/06/2026 |
4.19
|
247,500 | 4.21 | 4.21 | 4.17 | 800 | 0 | 0.0 |
| 26/06/2026 |
4.21
|
217,900 | 4.20 | 4.23 | 4.17 | 0 | 20,000 | -0.1 |
| 25/06/2026 |
4.21
|
156,500 | 4.23 | 4.25 | 4.20 | 0 | 0 | 0 |
| 24/06/2026 |
4.24
|
331,900 | 4.28 | 4.28 | 4.20 | 0 | 100 | 0.0 |
| 23/06/2026 |
4.24
|
264,700 | 4.30 | 4.31 | 4.24 | 0 | 0 | 0 |
| 22/06/2026 |
4.30
|
297,400 | 4.30 | 4.35 | 4.26 | 0 | 7,300 | 0.0 |
| 19/06/2026 |
4.30
|
121,700 | 4.31 | 4.34 | 4.30 | 100 | 0 | 0.0 |
| 18/06/2026 |
4.33
|
343,600 | 4.31 | 4.35 | 4.29 | 0 | 36,900 | -0.2 |
| 17/06/2026 |
4.33
|
198,000 | 4.35 | 4.36 | 4.32 | 0 | 0 | 0 |
| 16/06/2026 |
4.35
|
160,800 | 4.33 | 4.35 | 4.31 | 0 | 0 | 0 |
| 15/06/2026 |
4.35
|
374,100 | 4.35 | 4.36 | 4.30 | 1,700 | 0 | 0.0 |
| 12/06/2026 |
4.35
|
262,600 | 4.33 | 4.37 | 4.33 | 200 | 0 | 0.0 |
| 11/06/2026 |
4.35
|
117,500 | 4.37 | 4.38 | 4.35 | 0 | 0 | 0 |
| 10/06/2026 |
4.37
|
281,700 | 4.29 | 4.38 | 4.29 | 3,800 | 1,800 | 0.0 |
| 09/06/2026 |
4.29
|
518,700 | 4.28 | 4.32 | 4.27 | 13,700 | 300 | 0.1 |
| 08/06/2026 |
4.28
|
254,100 | 4.34 | 4.35 | 4.28 | 0 | 6,700 | 0.0 |
| 05/06/2026 |
4.35
|
143,600 | 4.45 | 4.45 | 4.34 | 0 | 3,200 | 0.0 |
| 04/06/2026 |
4.35
|
188,400 | 4.40 | 4.43 | 4.35 | 0 | 2,300 | 0.0 |
| 03/06/2026 |
4.40
|
253,600 | 4.38 | 4.42 | 4.36 | 31,200 | 0 | 0.1 |