| 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 | 0% | 4,423,500 | -200 | 0.0 |
4.50
5.45
5.45
|
|
2 tháng
(2026-08-10) |
-0.13 | -2.62% | 8,056,800 | -200 | 0.0 |
4.50
5.45
5.45
|
|
3 tháng
(2026-07-10) |
-0.62 | -11.38% | 14,882,300 | -14,400 | -0.1 |
4.50
5.45
5.45
|
|
6 tháng
(2026-04-13) |
-1.85 | -27.69% | 36,169,600 | -580,200 | -3.7 |
4.50
6.77
5.45
|
|
12 tháng
(2025-10-13) |
-3.22 | -40% | 109,038,800 | -144,300 | -0.9 |
4.50
8.05
5.45
|
|
24 tháng
(2024-10-18) |
-4.19 | -46.45% | 413,211,800 | 627,200 | -9.6 |
4.50
9.10
5.45
|
|
36 tháng
(2023-10-24) |
-5.25 | -52.10% | 934,542,100 | 2,091,800 | 7.8 |
4.50
11.04
5.45
|
|
60 tháng
(2021-11-03) |
-3.15 | -39.45% | 3,027,355,900 | 1,559,140 | 0.7 |
4.50
24.05
5.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.45
|
757,800 | 5.35 | 5.58 | 5.31 | 0 | 0 | 0 |
| 22/10/2026 |
5.30
|
369,100 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
| 21/10/2026 |
5.30
|
558,800 | 5.38 | 5.38 | 5.26 | 0 | 15,300 | 0 |
| 20/10/2026 |
5.38
|
507,200 | 5.33 | 5.60 | 5.33 | 0 | 0 | 0 |
| 19/10/2026 |
5.33
|
685,000 | 5.20 | 5.40 | 5.17 | 0 | 0 | 0 |
| 16/10/2026 |
5.17
|
500,800 | 5.21 | 5.25 | 5.07 | 0 | 0 | 0 |
| 15/10/2026 |
5.21
|
831,000 | 5.19 | 5.35 | 5.10 | 0 | 0 | 0 |
| 14/10/2026 |
5.16
|
971,500 | 4.83 | 5.16 | 4.76 | 0 | 0 | 0 |
| 13/10/2026 |
4.83
|
625,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 12/10/2026 |
5.10
|
387,500 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
| 09/10/2026 |
5.16
|
1,735,700 | 5.02 | 5.16 | 5 | 0 | 0 | 0 |
| 08/10/2026 |
4.83
|
1,250,500 | 4.50 | 4.83 | 4.50 | 0 | 0 | 0 |
| 07/10/2026 |
4.52
|
54,600 | 4.50 | 4.54 | 4.45 | 0 | 0 | 0 |
| 06/10/2026 |
4.55
|
337,200 | 4.61 | 4.69 | 4.39 | 0 | 0 | 0 |
| 05/10/2026 |
4.55
|
226,000 | 4.60 | 4.68 | 4.51 | 0 | 0 | 0 |
| 02/10/2026 |
4.60
|
287,500 | 4.46 | 4.70 | 4.46 | 0 | 0 | 0 |
| 01/10/2026 |
4.50
|
84,500 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
| 30/09/2026 |
4.52
|
83,600 | 4.52 | 4.57 | 4.51 | 0 | 0 | 0 |
| 29/09/2026 |
4.52
|
81,100 | 4.52 | 4.58 | 4.51 | 0 | 0 | 0 |
| 28/09/2026 |
4.52
|
163,500 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 |
| 25/09/2026 |
4.62
|
140,500 | 4.67 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/09/2026 |
4.69
|
197,700 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 |
| 23/09/2026 |
4.72
|
96,300 | 4.75 | 4.81 | 4.72 | 0 | 0 | 0 |
| 22/09/2026 |
4.75
|
48,200 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 |
| 21/09/2026 |
4.76
|
96,000 | 4.75 | 4.83 | 4.71 | 0 | 0 | 0 |
| 18/09/2026 |
4.75
|
109,300 | 4.74 | 4.79 | 4.73 | 0 | 0 | 0 |
| 17/09/2026 |
4.74
|
77,000 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
| 16/09/2026 |
4.74
|
130,700 | 4.69 | 4.81 | 4.69 | 0 | 0 | 0 |
| 15/09/2026 |
4.72
|
47,900 | 4.70 | 4.80 | 4.67 | 0 | 0 | 0 |
| 14/09/2026 |
4.70
|
94,600 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
| 11/09/2026 |
4.76
|
97,100 | 4.80 | 4.83 | 4.76 | 0 | 200 | 0.0 |
| 10/09/2026 |
4.84
|
102,900 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
| 09/09/2026 |
4.85
|
90,400 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
| 08/09/2026 |
4.83
|
526,400 | 4.85 | 4.90 | 4.60 | 0 | 0 | 0 |
| 07/09/2026 |
4.85
|
242,300 | 4.87 | 4.92 | 4.80 | 0 | 0 | 0 |
| 04/09/2026 |
4.90
|
146,900 | 4.88 | 4.97 | 4.88 | 0 | 0 | 0 |
| 03/09/2026 |
4.90
|
326,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2026 |
5
|
199,600 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 27/08/2026 |
5.07
|
557,100 | 4.95 | 5.13 | 4.92 | 0 | 0 | 0 |
| 26/08/2026 |
4.90
|
70,200 | 4.90 | 4.93 | 4.88 | 0 | 0 | 0 |
| 25/08/2026 |
4.90
|
216,300 | 4.96 | 4.98 | 4.88 | 0 | 0 | 0 |
| 24/08/2026 |
4.95
|
191,200 | 4.95 | 4.99 | 4.93 | 0 | 0 | 0 |
| 21/08/2026 |
4.91
|
259,600 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 |
| 20/08/2026 |
4.80
|
75,800 | 4.81 | 4.84 | 4.79 | 0 | 0 | 0 |
| 19/08/2026 |
4.81
|
62,300 | 4.85 | 4.86 | 4.80 | 0 | 0 | 0 |
| 18/08/2026 |
4.86
|
86,200 | 4.86 | 4.90 | 4.81 | 0 | 0 | 0 |
| 17/08/2026 |
4.85
|
86,700 | 4.88 | 4.91 | 4.85 | 0 | 0 | 0 |
| 14/08/2026 |
4.90
|
155,600 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
| 13/08/2026 |
4.94
|
260,900 | 4.97 | 5.04 | 4.94 | 0 | 0 | 0 |
| 12/08/2026 |
4.97
|
310,600 | 4.96 | 5.10 | 4.93 | 0 | 0 | 0 |
| 11/08/2026 |
5
|
95,100 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 |
| 10/08/2026 |
4.96
|
290,200 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 |
| 07/08/2026 |
4.98
|
599,000 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 06/08/2026 |
4.98
|
666,300 | 4.96 | 5.02 | 4.92 | 0 | 0 | 0 |
| 05/08/2026 |
5.01
|
436,600 | 4.90 | 5.10 | 4.87 | 0 | 600 | 0.0 |
| 04/08/2026 |
4.90
|
172,700 | 4.89 | 4.94 | 4.88 | 0 | 0 | 0 |
| 03/08/2026 |
4.91
|
200,300 | 4.80 | 4.94 | 4.75 | 0 | 1,300 | 0.0 |
| 31/07/2026 |
4.80
|
286,500 | 5 | 5 | 4.77 | 0 | 1,800 | 0.0 |
| 30/07/2026 |
4.70
|
348,600 | 4.59 | 4.70 | 4.59 | 0 | 300 | 0.0 |
| 29/07/2026 |
4.62
|
97,400 | 4.70 | 4.72 | 4.60 | 0 | 600 | 0.0 |
| 28/07/2026 |
4.59
|
141,100 | 4.58 | 4.75 | 4.55 | 0 | 3,600 | 0.0 |
| 27/07/2026 |
4.60
|
180,900 | 4.76 | 4.77 | 4.60 | 0 | 33,400 | -0.2 |
| 24/07/2026 |
4.73
|
78,600 | 4.67 | 4.75 | 4.67 | 300 | 5,300 | 0.0 |
| 23/07/2026 |
4.73
|
344,700 | 4.60 | 4.81 | 4.60 | 7,900 | 200 | 0.0 |
| 22/07/2026 |
4.67
|
689,100 | 4.73 | 4.85 | 4.67 | 18,400 | 4,400 | 0.1 |
| 21/07/2026 |
4.86
|
528,900 | 4.96 | 5.05 | 4.82 | 1,400 | 11,600 | -0.1 |
| 20/07/2026 |
5.03
|
171,800 | 5.17 | 5.20 | 5 | 3,800 | 1,200 | 0.0 |
| 17/07/2026 |
5.17
|
483,600 | 5.16 | 5.24 | 5.15 | 9,100 | 0 | 0.0 |
| 16/07/2026 |
5.19
|
386,100 | 5.12 | 5.19 | 5.09 | 12,800 | 1,300 | 0.1 |
| 15/07/2026 |
5.20
|
183,300 | 5.29 | 5.31 | 5.18 | 0 | 10,400 | -0.1 |
| 14/07/2026 |
5.28
|
381,400 | 5.33 | 5.39 | 5.20 | 7,600 | 2,100 | 0.0 |
| 13/07/2026 |
5.33
|
282,500 | 5.45 | 5.47 | 5.11 | 2,100 | 11,700 | -0.1 |
| 10/07/2026 |
5.45
|
166,100 | 5.44 | 5.58 | 5.44 | 13,600 | 1,400 | 0.1 |
| 09/07/2026 |
5.44
|
135,700 | 5.46 | 5.51 | 5.44 | 0 | 4,500 | 0.0 |
| 08/07/2026 |
5.49
|
132,500 | 5.48 | 5.52 | 5.42 | 5,400 | 0 | 0.0 |
| 07/07/2026 |
5.49
|
267,200 | 5.43 | 5.57 | 5.42 | 11,000 | 300 | 0.1 |
| 06/07/2026 |
5.50
|
260,700 | 5.59 | 5.64 | 5.40 | 12,300 | 39,500 | -0.2 |
| 03/07/2026 |
5.58
|
253,300 | 5.64 | 5.68 | 5.58 | 0 | 0 | 0 |
| 02/07/2026 |
5.64
|
161,800 | 5.68 | 5.70 | 5.62 | 0 | 0 | 0 |
| 01/07/2026 |
5.68
|
133,000 | 5.66 | 5.71 | 5.65 | 1,000 | 0 | 0.0 |
| 30/06/2026 |
5.67
|
107,700 | 5.65 | 5.67 | 5.63 | 3,400 | 0 | 0.0 |
| 29/06/2026 |
5.65
|
117,500 | 5.64 | 5.67 | 5.62 | 0 | 0 | 0 |
| 26/06/2026 |
5.63
|
106,300 | 5.69 | 5.75 | 5.61 | 12,200 | 0 | 0.1 |
| 25/06/2026 |
5.67
|
291,300 | 5.61 | 5.82 | 5.61 | 23,000 | 15,700 | 0.0 |
| 24/06/2026 |
5.60
|
135,800 | 5.67 | 5.67 | 5.60 | 200 | 5,600 | 0.0 |
| 23/06/2026 |
5.65
|
196,400 | 5.70 | 5.74 | 5.63 | 0 | 2,900 | 0.0 |
| 22/06/2026 |
5.71
|
100,600 | 5.71 | 5.72 | 5.66 | 0 | 22,300 | -0.1 |
| 19/06/2026 |
5.71
|
133,300 | 5.78 | 5.79 | 5.71 | 100 | 1,200 | 0.0 |
| 18/06/2026 |
5.78
|
208,700 | 5.83 | 5.83 | 5.72 | 21,500 | 6,000 | 0.1 |
| 17/06/2026 |
5.81
|
330,700 | 5.74 | 5.84 | 5.73 | 20,400 | 0 | 0.1 |
| 16/06/2026 |
5.73
|
311,300 | 5.75 | 5.76 | 5.67 | 7,200 | 0 | 0.0 |
| 15/06/2026 |
5.74
|
199,600 | 5.69 | 5.78 | 5.69 | 0 | 300 | 0.0 |
| 12/06/2026 |
5.68
|
828,100 | 5.66 | 5.79 | 5.66 | 1,700 | 1,500 | 0.0 |
| 11/06/2026 |
5.65
|
323,500 | 5.70 | 5.70 | 5.64 | 9,400 | 0 | 0.1 |
| 10/06/2026 |
5.70
|
299,700 | 5.65 | 5.71 | 5.65 | 3,200 | 100 | 0.0 |
| 09/06/2026 |
5.65
|
271,400 | 5.61 | 5.68 | 5.60 | 100 | 5,800 | 0.0 |
| 08/06/2026 |
5.61
|
254,200 | 5.70 | 5.84 | 5.61 | 0 | 0 | 0 |
| 05/06/2026 |
5.74
|
393,000 | 5.84 | 5.84 | 5.73 | 0 | 27,000 | -0.2 |
| 04/06/2026 |
5.80
|
425,700 | 5.90 | 5.98 | 5.72 | 8,900 | 35,100 | -0.2 |
| 03/06/2026 |
5.86
|
120,800 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |