| 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) |
-0.35 | -7.20% | 38,785,400 | -1,483,000 | -6.4 |
4.45
4.86
4.55
|
|
2 tháng
(2026-08-10) |
-0.27 | -5.65% | 72,663,100 | -106,500 | 0.3 |
4.45
4.89
4.55
|
|
3 tháng
(2026-07-10) |
-0.58 | -11.39% | 149,065,500 | -468,600 | -1.4 |
4.45
5.09
4.55
|
|
6 tháng
(2026-04-13) |
-1.11 | -19.75% | 419,087,500 | -2,455,800 | -12.1 |
4.45
5.62
4.55
|
|
12 tháng
(2025-10-13) |
-2.65 | -37.01% | 2,063,558,700 | -4,032,800 | -30.4 |
4.45
8.70
4.55
|
|
24 tháng
(2024-10-18) |
-0.85 | -15.86% | 4,058,740,800 | 6,190,800 | -21.3 |
4.45
8.70
4.55
|
|
36 tháng
(2023-10-24) |
-1.34 | -22.91% | 4,947,828,300 | 6,330,778 | -20.9 |
4.45
8.70
4.55
|
|
60 tháng
(2021-11-03) |
-7.65 | -62.91% | 6,727,502,700 | 7,699,299 | 19.6 |
4.05
16.47
4.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.55
|
4,035,500 | 4.58 | 4.59 | 4.54 | 369,700 | 75,500 | 0 |
| 22/10/2026 |
4.59
|
3,721,400 | 4.62 | 4.62 | 4.54 | 6,400 | 126,700 | 0 |
| 21/10/2026 |
4.59
|
5,400,800 | 4.52 | 4.65 | 4.49 | 455,700 | 25,000 | 0 |
| 20/10/2026 |
4.51
|
2,823,400 | 4.52 | 4.52 | 4.45 | 72,800 | 130,400 | 0 |
| 19/10/2026 |
4.51
|
3,327,100 | 4.54 | 4.54 | 4.45 | 0 | 206,700 | 0 |
| 16/10/2026 |
4.52
|
2,556,200 | 4.52 | 4.55 | 4.50 | 52,700 | 143,100 | 0 |
| 15/10/2026 |
4.52
|
3,002,400 | 4.50 | 4.53 | 4.46 | 218,800 | 58,100 | 0 |
| 14/10/2026 |
4.52
|
2,378,100 | 4.53 | 4.53 | 4.44 | 26,800 | 219,500 | 0 |
| 13/10/2026 |
4.53
|
2,844,400 | 4.54 | 4.58 | 4.48 | 130,200 | 17,100 | 0 |
| 12/10/2026 |
4.54
|
1,908,100 | 4.56 | 4.57 | 4.49 | 65,500 | 300 | 0 |
| 09/10/2026 |
4.55
|
3,260,700 | 4.51 | 4.59 | 4.43 | 427,100 | 85,600 | 1.5 |
| 08/10/2026 |
4.51
|
1,911,700 | 4.52 | 4.53 | 4.47 | 17,400 | 4,500 | 0.1 |
| 07/10/2026 |
4.52
|
1,906,800 | 4.50 | 4.53 | 4.40 | 0 | 6,400 | 0.0 |
| 06/10/2026 |
4.54
|
2,098,700 | 4.56 | 4.56 | 4.45 | 78,100 | 63,000 | 0.1 |
| 05/10/2026 |
4.55
|
1,509,000 | 4.55 | 4.59 | 4.49 | 12,300 | 43,700 | -0.1 |
| 02/10/2026 |
4.59
|
1,876,500 | 4.63 | 4.63 | 4.53 | 0 | 206,800 | -0.9 |
| 01/10/2026 |
4.62
|
2,237,700 | 4.63 | 4.65 | 4.59 | 48,500 | 303,800 | -1.2 |
| 30/09/2026 |
4.67
|
2,120,100 | 4.65 | 4.68 | 4.63 | 0 | 228,500 | -1.1 |
| 29/09/2026 |
4.71
|
1,979,300 | 4.68 | 4.71 | 4.60 | 66,900 | 4,000 | 0.3 |
| 28/09/2026 |
4.73
|
2,643,100 | 4.68 | 4.73 | 4.54 | 52,100 | 82,100 | -0.1 |
| 25/09/2026 |
4.72
|
4,328,900 | 4.55 | 4.72 | 4.51 | 673,800 | 112,200 | 2.6 |
| 24/09/2026 |
4.55
|
1,151,700 | 4.56 | 4.56 | 4.49 | 14,100 | 43,900 | -0.1 |
| 23/09/2026 |
4.57
|
1,525,800 | 4.57 | 4.59 | 4.50 | 22,800 | 6,500 | 0.1 |
| 22/09/2026 |
4.57
|
1,570,300 | 4.50 | 4.57 | 4.45 | 16,500 | 108,700 | -0.4 |
| 21/09/2026 |
4.45
|
726,600 | 4.55 | 4.57 | 4.45 | 7,000 | 163,700 | -0.7 |
| 18/09/2026 |
4.55
|
918,100 | 4.60 | 4.61 | 4.55 | 0 | 100,200 | -0.5 |
| 17/09/2026 |
4.60
|
1,084,000 | 4.61 | 4.64 | 4.57 | 147,500 | 25,600 | 0.6 |
| 16/09/2026 |
4.61
|
1,149,500 | 4.58 | 4.61 | 4.54 | 0 | 112,100 | -0.5 |
| 15/09/2026 |
4.60
|
1,351,600 | 4.58 | 4.60 | 4.50 | 0 | 268,100 | -1.2 |
| 14/09/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 11/09/2026 |
4.68
|
1,530,600 | 4.76 | 4.76 | 4.67 | 0 | 229,200 | -1.1 |
| 10/09/2026 |
4.75
|
1,238,400 | 4.82 | 4.82 | 4.74 | 0 | 122,400 | -0.6 |
| 09/09/2026 |
4.82
|
1,246,000 | 4.86 | 4.86 | 4.80 | 19,100 | 226,700 | -1.0 |
| 08/09/2026 |
4.86
|
1,350,200 | 4.86 | 4.86 | 4.82 | 85,900 | 106,900 | -0.1 |
| 07/09/2026 |
4.86
|
1,467,100 | 4.87 | 4.88 | 4.84 | 361,000 | 0 | 1.8 |
| 04/09/2026 |
4.87
|
1,548,000 | 4.84 | 4.87 | 4.80 | 99,000 | 16,800 | 0.4 |
| 03/09/2026 |
4.83
|
856,900 | 4.83 | 4.83 | 4.80 | 0 | 171,900 | -0.8 |
| 28/08/2026 |
4.85
|
803,300 | 4.90 | 4.90 | 4.84 | 9,400 | 108,100 | -0.5 |
| 27/08/2026 |
4.89
|
1,278,200 | 4.87 | 4.90 | 4.82 | 139,300 | 47,400 | 0.4 |
| 26/08/2026 |
4.89
|
1,819,400 | 4.86 | 4.89 | 4.83 | 32,600 | 85,300 | -0.3 |
| 25/08/2026 |
4.86
|
1,724,600 | 4.88 | 4.90 | 4.84 | 51,500 | 91,400 | -0.2 |
| 24/08/2026 |
4.88
|
4,085,600 | 4.93 | 4.93 | 4.84 | 420,400 | 17,000 | 2.0 |
| 21/08/2026 |
4.85
|
2,974,500 | 4.78 | 4.88 | 4.75 | 404,600 | 0 | 1.9 |
| 20/08/2026 |
4.77
|
1,591,500 | 4.77 | 4.79 | 4.75 | 500 | 46,000 | -0.2 |
| 19/08/2026 |
4.77
|
1,468,700 | 4.77 | 4.78 | 4.74 | 5,900 | 10,800 | 0.0 |
| 18/08/2026 |
4.77
|
1,568,900 | 4.77 | 4.78 | 4.75 | 47,100 | 31,800 | 0.1 |
| 17/08/2026 |
4.77
|
2,366,500 | 4.75 | 4.79 | 4.72 | 194,500 | 3,600 | 0.9 |
| 14/08/2026 |
4.74
|
1,823,800 | 4.78 | 4.80 | 4.74 | 67,600 | 33,700 | 0.2 |
| 13/08/2026 |
4.80
|
2,009,300 | 4.81 | 4.82 | 4.78 | 78,000 | 60,400 | 0.1 |
| 12/08/2026 |
4.81
|
2,149,800 | 4.78 | 4.81 | 4.76 | 0 | 27,200 | -0.1 |
| 11/08/2026 |
4.78
|
1,732,000 | 4.78 | 4.90 | 4.78 | 67,100 | 100 | 0.3 |
| 10/08/2026 |
4.78
|
2,609,600 | 4.75 | 4.80 | 4.72 | 169,000 | 19,500 | 0.7 |
| 07/08/2026 |
4.75
|
2,260,600 | 4.74 | 4.76 | 4.72 | 0 | 62,600 | -0.3 |
| 06/08/2026 |
4.75
|
1,894,600 | 4.76 | 4.76 | 4.71 | 0 | 86,700 | -0.4 |
| 05/08/2026 |
4.74
|
2,781,100 | 4.71 | 4.80 | 4.71 | 72,100 | 39,700 | 0.2 |
| 04/08/2026 |
4.75
|
2,621,900 | 4.74 | 4.77 | 4.73 | 125,400 | 17,200 | 0.5 |
| 03/08/2026 |
4.74
|
2,757,100 | 4.75 | 4.76 | 4.70 | 40,900 | 19,400 | 0.1 |
| 31/07/2026 |
4.72
|
1,881,700 | 4.74 | 4.76 | 4.69 | 2,600 | 82,700 | -0.4 |
| 30/07/2026 |
4.73
|
3,972,500 | 4.72 | 4.79 | 4.69 | 101,700 | 0 | 0.5 |
| 29/07/2026 |
4.73
|
2,247,200 | 4.73 | 4.74 | 4.68 | 0 | 58,800 | -0.3 |
| 28/07/2026 |
4.73
|
1,938,500 | 4.65 | 4.74 | 4.64 | 79,800 | 216,500 | -0.6 |
| 27/07/2026 |
4.75
|
2,657,100 | 4.78 | 4.78 | 4.68 | 0 | 194,900 | -0.9 |
| 24/07/2026 |
4.79
|
2,466,500 | 4.77 | 4.79 | 4.70 | 0 | 59,400 | -0.3 |
| 23/07/2026 |
4.79
|
4,184,700 | 4.76 | 4.84 | 4.68 | 369,600 | 100 | 1.8 |
| 22/07/2026 |
4.84
|
3,638,700 | 4.75 | 4.88 | 4.70 | 194,800 | 121,200 | 0.3 |
| 21/07/2026 |
4.88
|
3,917,500 | 4.84 | 4.88 | 4.74 | 60,700 | 510,600 | -2.2 |
| 20/07/2026 |
4.90
|
4,377,100 | 4.87 | 4.90 | 4.65 | 0 | 0 | 0 |
| 17/07/2026 |
4.89
|
2,671,400 | 4.92 | 4.92 | 4.82 | 13,000 | 23,400 | -0.1 |
| 16/07/2026 |
4.94
|
6,528,700 | 4.90 | 4.94 | 4.72 | 619,100 | 335,900 | 1.4 |
| 15/07/2026 |
4.90
|
4,315,000 | 4.98 | 4.98 | 4.82 | 0 | 558,800 | -2.7 |
| 14/07/2026 |
4.98
|
5,545,300 | 4.99 | 5.05 | 4.91 | 20,600 | 4,200 | 0.1 |
| 13/07/2026 |
4.98
|
4,037,600 | 5.09 | 5.09 | 4.92 | 38,900 | 554,000 | -2.6 |
| 10/07/2026 |
5.09
|
9,707,600 | 4.89 | 5.23 | 4.88 | 853,600 | 8,800 | 4.2 |
| 09/07/2026 |
4.89
|
2,254,900 | 4.90 | 4.92 | 4.86 | 0 | 0 | 0 |
| 08/07/2026 |
4.92
|
3,556,700 | 4.88 | 4.94 | 4.85 | 563,200 | 0 | 2.8 |
| 07/07/2026 |
4.88
|
2,707,900 | 4.89 | 4.90 | 4.84 | 8,800 | 29,800 | -0.1 |
| 06/07/2026 |
4.89
|
3,665,800 | 4.92 | 4.93 | 4.81 | 0 | 263,900 | -1.3 |
| 03/07/2026 |
4.92
|
2,829,000 | 4.92 | 4.94 | 4.89 | 0 | 101,900 | -0.5 |
| 02/07/2026 |
4.92
|
2,049,300 | 4.91 | 4.95 | 4.90 | 20,600 | 7,000 | 0.1 |
| 01/07/2026 |
4.91
|
2,392,300 | 4.92 | 4.94 | 4.90 | 0 | 11,200 | -0.1 |
| 30/06/2026 |
4.92
|
2,306,800 | 4.93 | 4.95 | 4.90 | 48,500 | 21,200 | 0.1 |
| 29/06/2026 |
4.93
|
2,634,300 | 4.92 | 4.94 | 4.90 | 92,000 | 0 | 0.5 |
| 26/06/2026 |
4.92
|
2,492,400 | 4.93 | 4.94 | 4.91 | 90,600 | 6,000 | 0.4 |
| 25/06/2026 |
4.93
|
2,429,300 | 4.95 | 4.96 | 4.91 | 31,400 | 10,000 | 0.1 |
| 24/06/2026 |
4.95
|
2,563,000 | 4.92 | 4.97 | 4.91 | 6,800 | 115,700 | -0.5 |
| 23/06/2026 |
4.97
|
3,688,900 | 4.98 | 4.98 | 4.92 | 22,000 | 132,000 | -0.5 |
| 22/06/2026 |
4.98
|
4,254,100 | 5 | 5.01 | 4.93 | 2,900 | 194,100 | -1.0 |
| 19/06/2026 |
5.01
|
3,260,600 | 5.01 | 5.02 | 4.96 | 0 | 239,700 | -1.2 |
| 18/06/2026 |
5.01
|
3,675,800 | 5.03 | 5.04 | 4.97 | 0 | 241,400 | -1.2 |
| 17/06/2026 |
5.03
|
5,054,800 | 5.03 | 5.06 | 4.99 | 187,700 | 265,000 | -0.4 |
| 16/06/2026 |
5.03
|
4,454,600 | 5.04 | 5.04 | 4.98 | 7,800 | 80,700 | -0.4 |
| 15/06/2026 |
5.02
|
4,491,300 | 5.09 | 5.09 | 4.98 | 100 | 277,500 | -1.4 |
| 12/06/2026 |
5.05
|
4,128,300 | 5.10 | 5.12 | 5 | 0 | 64,500 | -0.3 |
| 11/06/2026 |
5.06
|
2,185,100 | 5.04 | 5.06 | 5 | 43,200 | 4,600 | 0.2 |
| 10/06/2026 |
5.08
|
9,698,100 | 4.96 | 5.13 | 4.93 | 1,313,600 | 108,900 | 6.0 |
| 09/06/2026 |
4.96
|
2,624,600 | 4.95 | 4.97 | 4.91 | 59,100 | 57,100 | 0.0 |
| 08/06/2026 |
4.97
|
2,635,600 | 4.97 | 4.97 | 4.89 | 0 | 117,400 | -0.6 |
| 05/06/2026 |
5
|
3,203,800 | 5 | 5.01 | 4.93 | 12,200 | 77,400 | -0.3 |
| 04/06/2026 |
5
|
2,730,600 | 5.02 | 5.02 | 4.94 | 0 | 208,600 | -1.0 |
| 03/06/2026 |
5.02
|
3,434,200 | 5 | 5.02 | 4.94 | 240,200 | 11,600 | 1.1 |