| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.20 | 4.35% | 10,664,000 | -95,900 | -0.4 |
4.50
4.90
4.60
|
|
2 tháng
(2026-08-17) |
0.10 | 2.13% | 27,212,400 | -45,000 | -0.1 |
4.50
5
4.60
|
|
3 tháng
(2026-07-16) |
-1.10 | -18.64% | 70,891,100 | 27,300 | 0.2 |
4.50
5.90
4.60
|
|
6 tháng
(2026-04-17) |
-1.70 | -26.15% | 137,892,500 | -239,700 | -0.8 |
4.50
7
4.60
|
|
12 tháng
(2025-10-20) |
-1.50 | -23.81% | 238,862,100 | -4,420,000 | -27.6 |
4.50
7
4.60
|
|
24 tháng
(2024-10-24) |
1.20 | 33.33% | 519,986,835 | -5,165,812 | -32.0 |
3.60
7
4.60
|
|
36 tháng
(2023-10-30) |
0 | 0% | 701,543,460 | -5,847,434 | -35.6 |
2.70
7
4.60
|
|
60 tháng
(2021-11-09) |
-23.30 | -82.92% | 1,205,387,155 | -4,531,092 | -31.6 |
2.70
31.81
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.60
|
543,200 | 4.70 | 4.80 | 4.60 | 0 | 34,900 | 0 |
| 22/10/2026 |
4.70
|
134,300 | 4.80 | 4.80 | 4.60 | 0 | 6,900 | 0 |
| 21/10/2026 |
4.80
|
2,973,300 | 4.60 | 4.80 | 4.50 | 0 | 18,200 | 0 |
| 20/10/2026 |
4.70
|
526,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/10/2026 |
4.70
|
96,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/10/2026 |
4.70
|
241,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/10/2026 |
4.70
|
388,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/10/2026 |
4.80
|
142,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/10/2026 |
4.80
|
165,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/10/2026 |
4.70
|
223,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/10/2026 |
4.60
|
313,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/10/2026 |
4.60
|
267,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/10/2026 |
4.60
|
224,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/10/2026 |
4.60
|
214,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/10/2026 |
4.70
|
82,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2026 |
4.60
|
312,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/10/2026 |
4.70
|
202,600 | 4.70 | 4.80 | 4.60 | 0 | 1,100 | 0.0 |
| 30/09/2026 |
4.70
|
668,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/09/2026 |
4.70
|
369,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/09/2026 |
4.60
|
137,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/09/2026 |
4.70
|
699,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/09/2026 |
4.80
|
513,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 23/09/2026 |
4.90
|
1,783,500 | 4.50 | 5 | 4.50 | 99,600 | 0 | 0.5 |
| 22/09/2026 |
4.60
|
218,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/09/2026 |
4.60
|
1,576,600 | 4.60 | 4.60 | 4.50 | 0 | 23,000 | -0.1 |
| 18/09/2026 |
4.60
|
228,700 | 4.50 | 4.60 | 4.50 | 0 | 65,700 | -0.3 |
| 17/09/2026 |
4.60
|
899,800 | 4.50 | 4.60 | 4.40 | 0 | 156,700 | -0.7 |
| 16/09/2026 |
4.50
|
647,300 | 4.60 | 4.60 | 4.50 | 23,000 | 3,400 | 0.1 |
| 15/09/2026 |
4.60
|
331,100 | 4.60 | 4.70 | 4.50 | 0 | 6,600 | 0.0 |
| 14/09/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 11/09/2026 |
4.60
|
1,019,900 | 4.60 | 4.60 | 4.40 | 0 | 156,200 | -0.7 |
| 10/09/2026 |
4.60
|
499,300 | 4.60 | 4.70 | 4.50 | 0 | 174,200 | -0.8 |
| 09/09/2026 |
4.60
|
887,800 | 4.70 | 4.70 | 4.60 | 0 | 3,600 | 0.0 |
| 08/09/2026 |
4.70
|
423,100 | 4.80 | 4.90 | 4.60 | 0 | 8,400 | 0.0 |
| 07/09/2026 |
4.70
|
287,400 | 4.70 | 4.80 | 4.60 | 0 | 57,400 | -0.3 |
| 04/09/2026 |
4.80
|
689,400 | 4.70 | 4.90 | 4.70 | 0 | 91,200 | -0.4 |
| 03/09/2026 |
4.80
|
1,471,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/08/2026 |
4.90
|
701,800 | 4.90 | 5 | 4.80 | 0 | 39,800 | -0.2 |
| 27/08/2026 |
4.90
|
483,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/08/2026 |
4.80
|
662,600 | 4.80 | 4.90 | 4.80 | 0 | 4,500 | 0.0 |
| 25/08/2026 |
4.80
|
710,000 | 5 | 5 | 4.80 | 0 | 12,600 | -0.1 |
| 24/08/2026 |
5
|
1,262,800 | 5 | 5 | 4.80 | 74,100 | 55,700 | 0.1 |
| 21/08/2026 |
5
|
2,194,500 | 4.80 | 5.10 | 4.80 | 239,000 | 0 | 1.2 |
| 20/08/2026 |
4.80
|
529,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/08/2026 |
4.80
|
2,325,700 | 4.80 | 4.90 | 4.60 | 0 | 89,900 | -0.4 |
| 18/08/2026 |
4.80
|
1,859,300 | 4.70 | 4.90 | 4.70 | 457,400 | 0 | 2.2 |
| 17/08/2026 |
4.70
|
540,300 | 4.60 | 4.80 | 4.60 | 11,100 | 37,200 | -0.1 |
| 14/08/2026 |
4.60
|
551,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/08/2026 |
4.70
|
856,300 | 4.70 | 4.80 | 4.60 | 0 | 30,700 | -0.1 |
| 12/08/2026 |
4.70
|
353,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/08/2026 |
4.80
|
1,480,300 | 4.70 | 4.90 | 4.70 | 0 | 200 | 0.0 |
| 10/08/2026 |
4.80
|
665,700 | 4.90 | 4.90 | 4.70 | 15,000 | 0 | 0.1 |
| 07/08/2026 |
4.80
|
2,472,300 | 4.70 | 5 | 4.70 | 138,900 | 2,700 | 0.7 |
| 06/08/2026 |
4.70
|
646,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/08/2026 |
4.70
|
971,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/08/2026 |
4.90
|
1,828,300 | 4.80 | 4.90 | 4.70 | 0 | 8,900 | 0.0 |
| 03/08/2026 |
4.80
|
2,402,500 | 4.70 | 5 | 4.60 | 22,900 | 0 | 0.1 |
| 31/07/2026 |
4.70
|
623,000 | 4.70 | 4.70 | 4.50 | 0 | 7,700 | 0.0 |
| 30/07/2026 |
4.60
|
2,105,500 | 4.70 | 4.70 | 4.50 | 8,900 | 0 | 0.0 |
| 29/07/2026 |
4.70
|
2,312,400 | 4.80 | 4.80 | 4.50 | 0 | 5,700 | 0.0 |
| 28/07/2026 |
4.80
|
2,802,900 | 4.90 | 4.90 | 4.70 | 7,700 | 77,400 | -0.3 |
| 27/07/2026 |
4.90
|
3,320,700 | 5.10 | 5.10 | 4.80 | 0 | 53,900 | -0.3 |
| 24/07/2026 |
5.10
|
2,629,000 | 5.10 | 5.20 | 4.90 | 0 | 247,600 | -1.2 |
| 23/07/2026 |
5.20
|
2,619,100 | 5 | 5.30 | 4.80 | 55,700 | 0 | 0.3 |
| 22/07/2026 |
5.10
|
4,732,700 | 5.40 | 5.50 | 4.90 | 27,000 | 300 | 0.1 |
| 21/07/2026 |
5.40
|
7,758,800 | 5.30 | 5.40 | 4.80 | 301,900 | 15,900 | 1.4 |
| 20/07/2026 |
5.30
|
1,572,300 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
286,900 | 6 | 6 | 5.70 | 0 | 21,500 | -0.1 |
| 16/07/2026 |
5.90
|
687,600 | 5.90 | 6 | 5.60 | 1,200 | 34,400 | -0.2 |
| 15/07/2026 |
5.90
|
1,293,400 | 6 | 6.10 | 5.70 | 15,000 | 58,300 | -0.3 |
| 14/07/2026 |
6
|
912,700 | 6.20 | 6.30 | 6 | 0 | 6,900 | 0.0 |
| 13/07/2026 |
6.20
|
1,816,800 | 6.20 | 6.40 | 6 | 54,100 | 0 | 0.3 |
| 10/07/2026 |
6.20
|
829,500 | 6.40 | 6.40 | 6.20 | 48,200 | 34,000 | 0.1 |
| 09/07/2026 |
6.30
|
810,600 | 6.50 | 6.60 | 6.30 | 18,800 | 20,200 | 0.0 |
| 08/07/2026 |
6.60
|
277,300 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 07/07/2026 |
6.50
|
1,007,300 | 6.80 | 6.90 | 6.30 | 4,900 | 17,000 | -0.1 |
| 06/07/2026 |
6.70
|
888,500 | 7 | 7.10 | 6.60 | 49,300 | 54,700 | 0.0 |
| 03/07/2026 |
7
|
1,702,100 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 02/07/2026 |
5.70
|
468,700 | 5.60 | 5.70 | 5.50 | 0 | 5,200 | 0.0 |
| 01/07/2026 |
7
|
1,774,600 | 6.60 | 7.20 | 6.50 | 53,500 | 41,300 | 0.1 |
| 30/06/2026 |
6.60
|
951,600 | 6.80 | 7 | 6.50 | 0 | 40,000 | -0.3 |
| 29/06/2026 |
6.80
|
2,765,800 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
2,466,900 | 6.80 | 7.20 | 6.50 | 42,500 | 0 | 0.3 |
| 25/06/2026 |
6.70
|
1,997,600 | 6.50 | 6.90 | 6.50 | 40,000 | 243,100 | -1.3 |
| 24/06/2026 |
6.30
|
2,397,100 | 5.80 | 6.30 | 5.80 | 0 | 399,400 | -2.4 |
| 23/06/2026 |
5.80
|
632,900 | 5.80 | 5.80 | 5.70 | 0 | 120,100 | -0.7 |
| 22/06/2026 |
5.80
|
156,600 | 5.80 | 5.80 | 5.70 | 0 | 47,400 | -0.3 |
| 19/06/2026 |
5.80
|
364,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/06/2026 |
5.80
|
185,800 | 5.80 | 5.80 | 5.70 | 0 | 3,700 | 0.0 |
| 17/06/2026 |
5.80
|
1,113,200 | 5.80 | 5.80 | 5.70 | 16,800 | 0 | 0.1 |
| 16/06/2026 |
5.80
|
1,728,300 | 5.80 | 5.80 | 5.70 | 0 | 29,100 | -0.2 |
| 15/06/2026 |
5.80
|
296,800 | 5.80 | 5.80 | 5.70 | 0 | 3,900 | 0.0 |
| 12/06/2026 |
5.80
|
706,100 | 5.80 | 5.80 | 5.60 | 0 | 56,000 | -0.3 |
| 11/06/2026 |
5.80
|
620,900 | 5.90 | 5.90 | 5.70 | 0 | 46,300 | -0.3 |
| 10/06/2026 |
5.90
|
1,430,700 | 5.80 | 6 | 5.70 | 0 | 26,000 | -0.2 |
| 09/06/2026 |
5.80
|
2,190,900 | 5.70 | 6 | 5.70 | 0 | 146,100 | -0.8 |
| 08/06/2026 |
5.70
|
358,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/06/2026 |
5.90
|
2,067,200 | 5.90 | 6 | 5.70 | 50,900 | 67,800 | -0.1 |
| 04/06/2026 |
5.90
|
208,600 | 5.90 | 5.90 | 5.80 | 0 | 28,200 | -0.2 |
| 03/06/2026 |
5.90
|
581,400 | 6 | 6.10 | 5.90 | 0 | 21,400 | -0.1 |