| 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) |
-22.85 | -67.30% | 2,574,600 | -39,900 | -1.3 |
5.05
33.95
5.05
|
|
2 tháng
(2026-08-10) |
-23.40 | -67.83% | 7,780,300 | 49,300 | 1.7 |
5.05
35
5.05
|
|
3 tháng
(2026-07-10) |
-26.95 | -70.83% | 10,723,100 | -14,300 | -0.6 |
5.05
38.05
5.05
|
|
6 tháng
(2026-04-13) |
-27.60 | -71.32% | 34,002,700 | -259,800 | -9.8 |
5.05
38.90
5.05
|
|
12 tháng
(2025-10-13) |
-27.55 | -71.28% | 83,167,300 | -223,800 | -7.7 |
5.05
39.35
5.05
|
|
24 tháng
(2024-10-18) |
-27.30 | -71.09% | 173,530,300 | -225,479 | -9.0 |
5.05
42.15
5.05
|
|
36 tháng
(2023-10-24) |
-27.80 | -71.47% | 258,434,100 | -1,373,276 | -49.7 |
5.05
42.15
5.05
|
|
60 tháng
(2021-11-03) |
-22.90 | -67.35% | 433,310,300 | -1,322,771 | -48.6 |
5.05
42.15
5.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.05
|
162,900 | 5.05 | 5.05 | 5.05 | 8,000 | 0 | 0 |
| 22/10/2026 |
5.42
|
174,200 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 21/10/2026 |
5.82
|
376,800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 20/10/2026 |
6.25
|
311,400 | 6.25 | 6.25 | 6.25 | 400 | 0 | 0 |
| 19/10/2026 |
6.72
|
68,700 | 6.72 | 6.72 | 6.72 | 100 | 0 | 0 |
| 16/10/2026 |
7.22
|
19,800 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 15/10/2026 |
7.76
|
50,700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 14/10/2026 |
8.34
|
14,500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/10/2026 |
8.96
|
13,900 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 12/10/2026 |
9.63
|
28,200 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 09/10/2026 |
10.35
|
2,147,600 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 08/10/2026 |
11.10
|
73,500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 07/10/2026 |
11.90
|
53,600 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 06/10/2026 |
12.75
|
5,000 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 05/10/2026 |
13.70
|
41,500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 02/10/2026 |
14.70
|
5,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 01/10/2026 |
15.80
|
2,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 30/09/2026 |
16.95
|
13,300 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/09/2026 |
18.20
|
1,400 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 28/09/2026 |
19.55
|
4,500 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 25/09/2026 |
21
|
3,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/09/2026 |
22.55
|
9,000 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 23/09/2026 |
24.20
|
1,500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 22/09/2026 |
26
|
10,400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/09/2026 |
27.95
|
334,300 | 30 | 30.10 | 27.95 | 4,100 | 28,600 | -0.7 |
| 18/09/2026 |
30.05
|
690,400 | 31 | 32.90 | 29.30 | 68,600 | 40,100 | 0.8 |
| 17/09/2026 |
31.35
|
258,400 | 32.95 | 32.95 | 31 | 21,900 | 19,600 | 0.1 |
| 16/09/2026 |
32.95
|
48,500 | 32.85 | 32.95 | 32 | 0 | 23,400 | -0.8 |
| 15/09/2026 |
32.95
|
229,200 | 32 | 33.85 | 31 | 12,500 | 15,100 | -0.1 |
| 14/09/2026 |
33.30
|
246,700 | 33.70 | 33.70 | 32.80 | 8,300 | 20,300 | -0.4 |
| 11/09/2026 |
33.25
|
69,500 | 33.40 | 33.50 | 32.80 | 6,600 | 6,000 | 0.0 |
| 10/09/2026 |
33.55
|
45,800 | 33.60 | 33.60 | 32.60 | 3,000 | 13,500 | -0.4 |
| 09/09/2026 |
33.65
|
137,500 | 34 | 34 | 33.45 | 1,000 | 1,100 | 0.0 |
| 08/09/2026 |
33.95
|
289,800 | 34.05 | 34.05 | 33.40 | 2,800 | 1,000 | 0.1 |
| 07/09/2026 |
34.10
|
266,200 | 34 | 34.10 | 33.30 | 68,300 | 6,900 | 2.1 |
| 04/09/2026 |
34.10
|
262,100 | 34 | 34.10 | 33.20 | 34,000 | 16,500 | 0.6 |
| 03/09/2026 |
34.10
|
280,800 | 34.10 | 34.10 | 33.50 | 0 | 29,500 | -1.0 |
| 28/08/2026 |
34.10
|
269,800 | 34.10 | 34.40 | 33.85 | 51,800 | 400 | 1.8 |
| 27/08/2026 |
34.30
|
263,100 | 34.05 | 34.30 | 33.80 | 2,700 | 7,800 | -0.2 |
| 26/08/2026 |
34.15
|
232,600 | 34.20 | 34.45 | 33.80 | 5,400 | 2,900 | 0.1 |
| 25/08/2026 |
34.20
|
1,006,000 | 33.85 | 34.50 | 33.30 | 2,900 | 2,200 | 0.0 |
| 24/08/2026 |
34.10
|
541,500 | 34.80 | 34.90 | 32.55 | 7,500 | 3,400 | 0.1 |
| 21/08/2026 |
34.95
|
358,000 | 34.70 | 34.95 | 34.25 | 7,700 | 7,600 | 0.0 |
| 20/08/2026 |
34.95
|
270,600 | 34.80 | 34.95 | 34.40 | 300 | 2,300 | -0.1 |
| 19/08/2026 |
35
|
178,000 | 34.40 | 35 | 34.40 | 500 | 3,400 | -0.1 |
| 18/08/2026 |
35
|
107,800 | 35 | 35.20 | 34.50 | 200 | 3,900 | -0.1 |
| 17/08/2026 |
34.95
|
175,700 | 34.90 | 34.95 | 34.30 | 200 | 3,900 | -0.1 |
| 14/08/2026 |
34.95
|
222,900 | 34.60 | 34.95 | 34.25 | 0 | 11,700 | -0.4 |
| 13/08/2026 |
34.60
|
135,100 | 35 | 35 | 34.45 | 300 | 3,600 | -0.1 |
| 12/08/2026 |
35
|
179,700 | 35 | 35.20 | 34 | 3,600 | 2,200 | 0.0 |
| 11/08/2026 |
35
|
132,000 | 34.65 | 35 | 34.50 | 0 | 2,100 | -0.1 |
| 10/08/2026 |
34.50
|
323,800 | 34.20 | 35 | 34.20 | 14,100 | 0 | 0.5 |
| 07/08/2026 |
35.10
|
86,400 | 34.60 | 35.10 | 34.50 | 0 | 500 | 0.0 |
| 06/08/2026 |
35
|
230,300 | 34.45 | 35 | 33.30 | 2,700 | 400 | 0.1 |
| 05/08/2026 |
34.50
|
77,800 | 34.50 | 34.70 | 34 | 0 | 5,100 | -0.2 |
| 04/08/2026 |
34.50
|
395,300 | 35.05 | 35.10 | 34.45 | 600 | 22,900 | -0.8 |
| 03/08/2026 |
35.10
|
61,000 | 35.40 | 35.40 | 35 | 400 | 9,900 | -0.3 |
| 31/07/2026 |
35.50
|
96,100 | 35.20 | 35.70 | 33.25 | 3,000 | 5,500 | -0.1 |
| 30/07/2026 |
35.75
|
15,100 | 35.40 | 35.75 | 35.20 | 0 | 5,200 | -0.2 |
| 29/07/2026 |
35.45
|
39,700 | 35.15 | 35.80 | 33.70 | 7,600 | 17,100 | -0.3 |
| 28/07/2026 |
34.80
|
1,900 | 35.20 | 35.20 | 34.80 | 0 | 1,800 | -0.1 |
| 27/07/2026 |
35.50
|
112,900 | 35.70 | 35.70 | 35.20 | 1,400 | 5,600 | -0.1 |
| 24/07/2026 |
35.40
|
161,300 | 35.60 | 35.60 | 35.30 | 0 | 12,400 | -0.4 |
| 23/07/2026 |
35.50
|
63,500 | 35.50 | 35.50 | 35.05 | 0 | 3,300 | -0.1 |
| 22/07/2026 |
35.50
|
57,400 | 35.85 | 35.85 | 35.20 | 0 | 8,700 | -0.3 |
| 21/07/2026 |
36
|
97,000 | 36 | 36 | 35.60 | 0 | 19,500 | -0.7 |
| 20/07/2026 |
36
|
404,200 | 35.60 | 36.15 | 35.40 | 0 | 1,200 | 0.0 |
| 17/07/2026 |
36.30
|
286,700 | 36.20 | 36.40 | 36.20 | 49,600 | 2,300 | 1.7 |
| 16/07/2026 |
36.20
|
139,300 | 35.80 | 36.20 | 33.80 | 38,700 | 17,400 | 0.8 |
| 15/07/2026 |
36.05
|
162,000 | 37.10 | 37.10 | 35.40 | 14,300 | 37,600 | -0.8 |
| 14/07/2026 |
38.05
|
168,600 | 38.05 | 38.05 | 37.50 | 0 | 2,900 | -0.1 |
| 13/07/2026 |
38.05
|
23,800 | 38 | 38.05 | 37.50 | 0 | 10,300 | -0.4 |
| 10/07/2026 |
38.05
|
262,500 | 38 | 38.10 | 38 | 21,600 | 13,900 | 0.3 |
| 09/07/2026 |
38
|
303,300 | 36.95 | 38 | 36.90 | 61,600 | 0 | 2.3 |
| 08/07/2026 |
36.95
|
137,300 | 36.40 | 36.95 | 36.40 | 4,600 | 0 | 0.2 |
| 07/07/2026 |
36.55
|
253,400 | 36 | 36.60 | 36 | 21,200 | 13,400 | 0.3 |
| 06/07/2026 |
36.50
|
385,300 | 36.60 | 36.70 | 36.50 | 0 | 8,000 | -0.3 |
| 03/07/2026 |
36.70
|
319,600 | 36.70 | 36.70 | 36.60 | 1,900 | 0 | 0.1 |
| 02/07/2026 |
37.10
|
319,200 | 36.35 | 37.10 | 36.35 | 1,200 | 3,900 | -0.1 |
| 01/07/2026 |
37.10
|
328,500 | 37 | 37.10 | 36.70 | 3,100 | 13,800 | -0.4 |
| 30/06/2026 |
37.05
|
66,500 | 36.70 | 37.05 | 36.65 | 0 | 16,700 | -0.6 |
| 29/06/2026 |
37.10
|
328,800 | 36.75 | 37.10 | 36.70 | 2,800 | 5,300 | -0.1 |
| 26/06/2026 |
37.10
|
318,000 | 36.80 | 37.10 | 36.80 | 13,100 | 2,600 | 0.4 |
| 25/06/2026 |
36.80
|
303,600 | 37.30 | 37.30 | 36.60 | 3,600 | 16,200 | -0.5 |
| 24/06/2026 |
37.30
|
348,800 | 36.50 | 37.30 | 36 | 32,200 | 20,900 | 0.4 |
| 23/06/2026 |
36.80
|
321,100 | 37 | 37 | 36.50 | 0 | 29,500 | -1.1 |
| 22/06/2026 |
37.10
|
377,100 | 37 | 37.10 | 36.50 | 40,400 | 1,200 | 1.4 |
| 19/06/2026 |
37
|
389,100 | 37.20 | 37.20 | 36.50 | 700 | 27,900 | -1.0 |
| 18/06/2026 |
37.20
|
339,300 | 36 | 37.40 | 36 | 27,800 | 16,200 | 0.4 |
| 17/06/2026 |
37.65
|
342,400 | 37.80 | 37.80 | 37.60 | 9,500 | 19,600 | -0.4 |
| 16/06/2026 |
38.45
|
311,500 | 38.30 | 38.45 | 38.15 | 0 | 30,600 | -1.2 |
| 15/06/2026 |
38.55
|
369,800 | 38.10 | 38.55 | 37.90 | 0 | 17,700 | -0.7 |
| 12/06/2026 |
38.10
|
332,700 | 38.30 | 38.35 | 38.10 | 0 | 10,000 | -0.4 |
| 11/06/2026 |
38.30
|
379,200 | 38.40 | 38.40 | 38.20 | 11,000 | 2,800 | 0.3 |
| 10/06/2026 |
38.40
|
279,000 | 38.40 | 38.50 | 38 | 12,500 | 800 | 0.4 |
| 09/06/2026 |
38.40
|
315,500 | 38.65 | 38.70 | 38.30 | 0 | 23,100 | -0.9 |
| 08/06/2026 |
38.65
|
312,100 | 38.80 | 38.80 | 38.20 | 0 | 8,600 | -0.3 |
| 05/06/2026 |
38.75
|
590,500 | 38.70 | 38.80 | 38.70 | 17,500 | 0 | 0.7 |
| 04/06/2026 |
38.65
|
374,400 | 38.55 | 38.90 | 38.55 | 22,300 | 0 | 0.9 |
| 03/06/2026 |
38.50
|
427,300 | 38.45 | 38.50 | 38.30 | 7,900 | 100 | 0.3 |