| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.53 | -11.75% | 21,351,300 | 984,600 | 0 |
3.87
4.51
4.11
|
|
2 tháng
(2026-08-05) |
-0.63 | -13.67% | 40,047,500 | 984,600 | 0 |
3.87
4.69
4.11
|
|
3 tháng
(2026-07-06) |
-0.93 | -18.94% | 74,961,000 | 984,600 | 0 |
3.87
5.26
4.11
|
|
6 tháng
(2026-04-07) |
-1.92 | -32.54% | 164,558,500 | 984,600 | 0 |
3.87
6.39
4.11
|
|
12 tháng
(2025-10-09) |
-5.32 | -57.20% | 599,462,400 | 984,600 | 0 |
3.87
9.85
4.11
|
|
24 tháng
(2024-10-14) |
-1.28 | -24.33% | 1,754,882,900 | 984,600 | 0 |
3.87
10.40
4.11
|
|
36 tháng
(2023-10-20) |
-2.58 | -39.33% | 2,282,000,000 | 984,600 | 0 |
3.87
10.40
4.11
|
|
60 tháng
(2021-11-01) |
-9.63 | -70.76% | 5,453,622,000 | 984,600 | 0 |
3.86
24.26
4.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.11
|
1,194,000 | 4.13 | 4.19 | 4.09 | 185,800 | 37,000 | 0 |
| 22/10/2026 |
4.16
|
903,100 | 4.19 | 4.19 | 4.13 | 83,900 | 25,200 | 0 |
| 21/10/2026 |
4.16
|
2,156,600 | 4.09 | 4.22 | 4.08 | 413,600 | 10,700 | 0 |
| 20/10/2026 |
4.07
|
945,100 | 4.10 | 4.10 | 4.01 | 78,100 | 18,200 | 0 |
| 19/10/2026 |
4.05
|
1,008,400 | 4.13 | 4.17 | 4.05 | 1,000 | 98,700 | 0 |
| 16/10/2026 |
4.10
|
870,400 | 4.25 | 4.27 | 4.10 | 49,000 | 29,100 | 0 |
| 15/10/2026 |
4.20
|
973,500 | 4.18 | 4.29 | 4.18 | 40,000 | 135,000 | 0 |
| 14/10/2026 |
4.17
|
1,439,000 | 4.07 | 4.22 | 4.07 | 184,800 | 126,640 | 0 |
| 13/10/2026 |
4.08
|
1,330,400 | 3.99 | 4.15 | 3.99 | 107,300 | 46,917 | 0 |
| 12/10/2026 |
4.02
|
872,500 | 3.97 | 4.06 | 3.97 | 120,100 | 47,600 | 0 |
| 09/10/2026 |
3.97
|
1,574,600 | 3.85 | 4.08 | 3.85 | 258,500 | 72,900 | 0 |
| 08/10/2026 |
3.90
|
1,593,900 | 3.85 | 4.01 | 3.85 | 224,900 | 97,920 | 0 |
| 07/10/2026 |
3.89
|
895,000 | 3.91 | 3.93 | 3.86 | 17,200 | 216,400 | 0 |
| 06/10/2026 |
3.93
|
1,972,200 | 3.92 | 3.94 | 3.80 | 131,000 | 76,100 | 0 |
| 05/10/2026 |
3.94
|
982,100 | 3.98 | 4.03 | 3.93 | 13,000 | 240,300 | 0 |
| 02/10/2026 |
3.98
|
1,977,900 | 3.91 | 3.99 | 3.90 | 317,700 | 20,200 | 0 |
| 01/10/2026 |
3.90
|
1,709,800 | 3.90 | 4.01 | 3.88 | 79,400 | 39,100 | 0 |
| 30/09/2026 |
3.91
|
1,476,600 | 3.92 | 4 | 3.90 | 221,000 | 8,400 | 0 |
| 29/09/2026 |
3.92
|
1,941,500 | 3.86 | 3.93 | 3.86 | 386,900 | 200 | 0 |
| 28/09/2026 |
3.87
|
1,132,500 | 3.96 | 4.03 | 3.81 | 41,800 | 1,300 | 0 |
| 25/09/2026 |
3.99
|
808,200 | 4.08 | 4.08 | 3.99 | 9,800 | 2,800 | 0 |
| 24/09/2026 |
4.05
|
524,500 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
| 23/09/2026 |
4.12
|
820,700 | 4.12 | 4.14 | 4.07 | 0 | 0 | 0 |
| 22/09/2026 |
4.12
|
573,300 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
| 21/09/2026 |
4.18
|
451,100 | 4.14 | 4.24 | 4.13 | 0 | 0 | 0 |
| 18/09/2026 |
4.18
|
761,100 | 4.21 | 4.22 | 4.15 | 0 | 0 | 0 |
| 17/09/2026 |
4.18
|
934,500 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
| 16/09/2026 |
4.12
|
695,500 | 4.12 | 4.16 | 4.09 | 0 | 0 | 0 |
| 15/09/2026 |
4.12
|
522,500 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 |
| 14/09/2026 |
4.14
|
822,300 | 4.11 | 4.20 | 4.08 | 0 | 0 | 0 |
| 11/09/2026 |
4.23
|
1,260,000 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 10/09/2026 |
4.41
|
1,020,900 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
| 09/09/2026 |
4.45
|
1,664,100 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
| 08/09/2026 |
4.45
|
568,400 | 4.50 | 4.51 | 4.44 | 0 | 0 | 0 |
| 07/09/2026 |
4.50
|
1,117,100 | 4.50 | 4.53 | 4.45 | 0 | 0 | 0 |
| 04/09/2026 |
4.51
|
568,800 | 4.48 | 4.55 | 4.48 | 0 | 0 | 0 |
| 03/09/2026 |
4.54
|
524,700 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
| 28/08/2026 |
4.57
|
876,200 | 4.55 | 4.57 | 4.49 | 0 | 0 | 0 |
| 27/08/2026 |
4.56
|
649,100 | 4.60 | 4.62 | 4.54 | 0 | 0 | 0 |
| 26/08/2026 |
4.58
|
1,099,300 | 4.62 | 4.64 | 4.56 | 0 | 0 | 0 |
| 25/08/2026 |
4.64
|
735,500 | 4.69 | 4.70 | 4.61 | 0 | 0 | 0 |
| 24/08/2026 |
4.69
|
2,261,000 | 4.55 | 4.75 | 4.53 | 0 | 0 | 0 |
| 21/08/2026 |
4.55
|
1,312,000 | 4.45 | 4.56 | 4.41 | 0 | 0 | 0 |
| 20/08/2026 |
4.43
|
1,235,200 | 4.50 | 4.51 | 4.40 | 0 | 0 | 0 |
| 19/08/2026 |
4.50
|
570,900 | 4.55 | 4.57 | 4.48 | 0 | 0 | 0 |
| 18/08/2026 |
4.55
|
746,200 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 17/08/2026 |
4.56
|
862,800 | 4.53 | 4.59 | 4.51 | 0 | 0 | 0 |
| 14/08/2026 |
4.50
|
955,900 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 13/08/2026 |
4.58
|
1,481,200 | 4.63 | 4.68 | 4.56 | 0 | 0 | 0 |
| 12/08/2026 |
4.63
|
789,700 | 4.64 | 4.66 | 4.56 | 0 | 0 | 0 |
| 11/08/2026 |
4.64
|
952,200 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 |
| 10/08/2026 |
4.61
|
1,041,000 | 4.57 | 4.62 | 4.54 | 0 | 0 | 0 |
| 07/08/2026 |
4.55
|
774,500 | 4.52 | 4.60 | 4.51 | 0 | 0 | 0 |
| 06/08/2026 |
4.57
|
839,300 | 4.63 | 4.65 | 4.50 | 0 | 0 | 0 |
| 05/08/2026 |
4.61
|
989,500 | 4.63 | 4.73 | 4.60 | 0 | 0 | 0 |
| 04/08/2026 |
4.64
|
926,100 | 4.68 | 4.69 | 4.59 | 0 | 0 | 0 |
| 03/08/2026 |
4.62
|
2,079,800 | 4.57 | 4.69 | 4.57 | 0 | 0 | 0 |
| 31/07/2026 |
4.57
|
800,800 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
| 30/07/2026 |
4.68
|
2,941,900 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
| 29/07/2026 |
4.54
|
625,300 | 4.55 | 4.56 | 4.46 | 0 | 0 | 0 |
| 28/07/2026 |
4.55
|
1,303,100 | 4.40 | 4.59 | 4.40 | 0 | 0 | 0 |
| 27/07/2026 |
4.48
|
651,800 | 4.62 | 4.72 | 4.48 | 0 | 0 | 0 |
| 24/07/2026 |
4.62
|
639,900 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 23/07/2026 |
4.71
|
1,262,800 | 4.70 | 4.75 | 4.50 | 0 | 0 | 0 |
| 22/07/2026 |
4.70
|
1,535,000 | 4.71 | 4.79 | 4.66 | 0 | 0 | 0 |
| 21/07/2026 |
4.70
|
1,357,100 | 4.73 | 4.82 | 4.68 | 0 | 0 | 0 |
| 20/07/2026 |
4.70
|
2,176,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 17/07/2026 |
5
|
1,334,800 | 5.07 | 5.12 | 5 | 0 | 0 | 0 |
| 16/07/2026 |
5.09
|
1,324,600 | 5.04 | 5.13 | 4.86 | 0 | 0 | 0 |
| 15/07/2026 |
5.07
|
1,153,400 | 5.19 | 5.20 | 5.01 | 0 | 0 | 0 |
| 14/07/2026 |
5.19
|
3,222,100 | 5.15 | 5.21 | 5 | 0 | 0 | 0 |
| 13/07/2026 |
5.15
|
2,885,300 | 5.38 | 5.48 | 5.15 | 0 | 0 | 0 |
| 10/07/2026 |
5.26
|
3,997,500 | 4.92 | 5.26 | 4.92 | 0 | 0 | 0 |
| 09/07/2026 |
4.92
|
560,000 | 5 | 5.01 | 4.92 | 0 | 0 | 0 |
| 08/07/2026 |
5
|
1,599,000 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
| 07/07/2026 |
4.91
|
1,045,600 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
| 06/07/2026 |
4.91
|
1,490,800 | 5 | 5.06 | 4.90 | 0 | 0 | 0 |
| 03/07/2026 |
5
|
2,575,800 | 5.06 | 5.07 | 4.91 | 0 | 0 | 0 |
| 02/07/2026 |
5.06
|
959,500 | 5.10 | 5.18 | 5.06 | 0 | 0 | 0 |
| 01/07/2026 |
5.10
|
571,000 | 5.09 | 5.10 | 5.06 | 0 | 0 | 0 |
| 30/06/2026 |
5.07
|
491,200 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 |
| 29/06/2026 |
5.07
|
1,293,900 | 5.05 | 5.11 | 5.03 | 0 | 0 | 0 |
| 26/06/2026 |
5.07
|
874,200 | 5.09 | 5.11 | 5.04 | 0 | 0 | 0 |
| 25/06/2026 |
5.10
|
932,500 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 24/06/2026 |
5.10
|
1,473,900 | 5.11 | 5.15 | 5.03 | 0 | 0 | 0 |
| 23/06/2026 |
5.09
|
595,100 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 22/06/2026 |
5.13
|
943,100 | 5.20 | 5.21 | 5.12 | 0 | 0 | 0 |
| 19/06/2026 |
5.21
|
700,400 | 5.21 | 5.28 | 5.19 | 0 | 0 | 0 |
| 18/06/2026 |
5.20
|
1,346,500 | 5.28 | 5.32 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.28
|
962,600 | 5.27 | 5.35 | 5.25 | 0 | 0 | 0 |
| 16/06/2026 |
5.26
|
1,467,300 | 5.21 | 5.27 | 5.16 | 0 | 0 | 0 |
| 15/06/2026 |
5.20
|
1,657,400 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
| 12/06/2026 |
5.15
|
662,800 | 5.20 | 5.21 | 5.15 | 0 | 0 | 0 |
| 11/06/2026 |
5.16
|
967,100 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
| 10/06/2026 |
5.19
|
1,374,900 | 5.04 | 5.24 | 5.04 | 0 | 0 | 0 |
| 09/06/2026 |
5.04
|
739,100 | 5.08 | 5.11 | 5.02 | 0 | 0 | 0 |
| 08/06/2026 |
5.04
|
1,348,900 | 5.13 | 5.15 | 5.03 | 0 | 0 | 0 |
| 05/06/2026 |
5.17
|
1,454,000 | 5.25 | 5.30 | 5.16 | 0 | 0 | 0 |
| 04/06/2026 |
5.25
|
1,232,200 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
| 03/06/2026 |
5.35
|
758,300 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 |