| 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) |
-0.20 | -3.45% | 11,861,000 | -99,800 | -0.3 |
5.30
5.90
5.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -5.08% | 24,104,100 | -226,600 | -1.0 |
5.30
6.10
5.30
|
|
3 tháng
(2026-07-06) |
-0.70 | -11.11% | 34,071,800 | -256,300 | -1.2 |
5.30
6.30
5.30
|
|
6 tháng
(2026-04-07) |
-1.10 | -16.42% | 70,796,200 | -210,900 | -0.9 |
5.30
8.60
5.30
|
|
12 tháng
(2025-10-09) |
-2.80 | -33.33% | 168,210,200 | 229,400 | 2.3 |
5.30
9.10
5.30
|
|
24 tháng
(2024-10-14) |
-7.50 | -57.25% | 587,652,049 | 1,283,222 | 7.3 |
5.30
16.30
5.30
|
|
36 tháng
(2023-10-20) |
-3.95 | -41.33% | 1,110,171,145 | -5,000,935 | -67.6 |
5.18
16.80
5.30
|
|
60 tháng
(2021-11-01) |
-8.30 | -59.72% | 1,517,139,095 | -987,811 | -32.5 |
4.27
22.73
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.30
|
1,481,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2026 |
5.40
|
1,871,400 | 5.30 | 5.50 | 5.20 | 37,900 | 0 | 0 |
| 21/10/2026 |
5.30
|
817,100 | 5.30 | 5.40 | 5.20 | 15,900 | 0 | 0 |
| 20/10/2026 |
5.40
|
501,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/10/2026 |
5.40
|
1,848,300 | 5.40 | 5.40 | 5.20 | 0 | 8,300 | 0 |
| 16/10/2026 |
5.40
|
270,900 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0 |
| 15/10/2026 |
5.40
|
1,148,200 | 5.30 | 5.40 | 5.20 | 0 | 4,400 | 0 |
| 14/10/2026 |
5.40
|
313,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/10/2026 |
5.40
|
463,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/10/2026 |
5.40
|
322,900 | 5.40 | 5.50 | 5.40 | 7,100 | 0 | 0 |
| 09/10/2026 |
5.50
|
1,100,900 | 5.40 | 5.50 | 5.20 | 6,200 | 0 | 0 |
| 08/10/2026 |
5.40
|
405,200 | 5.60 | 5.60 | 5.40 | 0 | 50,000 | -0.3 |
| 07/10/2026 |
5.60
|
263,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/10/2026 |
5.60
|
334,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/10/2026 |
5.60
|
1,440,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/10/2026 |
5.60
|
366,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/10/2026 |
5.60
|
255,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 30/09/2026 |
5.60
|
450,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2026 |
5.60
|
489,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/09/2026 |
5.70
|
384,800 | 5.70 | 5.80 | 5.60 | 0 | 6,500 | 0.0 |
| 25/09/2026 |
5.80
|
623,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/09/2026 |
5.80
|
1,562,400 | 5.70 | 5.80 | 5.60 | 0 | 39,000 | -0.2 |
| 23/09/2026 |
5.70
|
234,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/09/2026 |
5.70
|
356,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/09/2026 |
5.70
|
668,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/09/2026 |
5.70
|
484,900 | 5.80 | 5.80 | 5.70 | 7,000 | 50,100 | -0.2 |
| 17/09/2026 |
5.70
|
381,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/09/2026 |
5.80
|
374,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 15/09/2026 |
5.80
|
981,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/09/2026 |
5.70
|
572,600 | 5.80 | 5.80 | 5.70 | 100 | 10,900 | -0.1 |
| 11/09/2026 |
5.80
|
321,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/09/2026 |
5.80
|
598,700 | 5.90 | 5.90 | 5.80 | 17,400 | 0 | 0.1 |
| 09/09/2026 |
5.90
|
810,900 | 5.90 | 6 | 5.80 | 0 | 10,600 | -0.1 |
| 08/09/2026 |
5.90
|
1,172,400 | 5.70 | 6 | 5.70 | 0 | 7,300 | 0.0 |
| 07/09/2026 |
5.80
|
454,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/09/2026 |
5.80
|
315,600 | 5.90 | 6 | 5.80 | 100 | 0 | 0.0 |
| 03/09/2026 |
6
|
1,281,200 | 6 | 6.10 | 5.80 | 0 | 30,000 | -0.2 |
| 28/08/2026 |
6.10
|
2,627,200 | 5.80 | 6.30 | 5.70 | 200 | 14,100 | -0.1 |
| 27/08/2026 |
5.80
|
1,226,300 | 5.80 | 5.80 | 5.70 | 50,000 | 2,400 | 0.3 |
| 26/08/2026 |
5.80
|
215,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/08/2026 |
5.70
|
359,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/08/2026 |
5.70
|
389,600 | 5.70 | 5.80 | 5.60 | 14,100 | 0 | 0.1 |
| 21/08/2026 |
5.70
|
262,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/08/2026 |
5.70
|
272,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/08/2026 |
5.80
|
299,300 | 5.80 | 5.80 | 5.60 | 0 | 21,800 | -0.1 |
| 18/08/2026 |
5.80
|
646,900 | 5.80 | 5.80 | 5.60 | 0 | 131,200 | -0.7 |
| 17/08/2026 |
5.80
|
324,700 | 5.80 | 5.90 | 5.70 | 2,000 | 0 | 0.0 |
| 14/08/2026 |
5.80
|
653,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
613,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 12/08/2026 |
5.80
|
75,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/08/2026 |
5.90
|
478,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/08/2026 |
5.90
|
736,000 | 5.90 | 6 | 5.80 | 17,400 | 0 | 0.1 |
| 07/08/2026 |
5.90
|
791,200 | 5.80 | 5.90 | 5.70 | 13,600 | 0 | 0.1 |
| 06/08/2026 |
5.70
|
323,000 | 5.90 | 5.90 | 5.70 | 100 | 19,600 | -0.1 |
| 05/08/2026 |
5.90
|
667,100 | 5.90 | 6 | 5.80 | 0 | 5,100 | 0.0 |
| 04/08/2026 |
5.90
|
796,800 | 5.90 | 6 | 5.80 | 2,500 | 0 | 0.0 |
| 03/08/2026 |
6
|
636,200 | 5.90 | 6 | 5.80 | 3,500 | 60,000 | -0.3 |
| 31/07/2026 |
6
|
388,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
577,700 | 6 | 6 | 5.90 | 21,200 | 0 | 0.1 |
| 29/07/2026 |
6
|
936,300 | 6 | 6 | 5.70 | 1,000 | 0 | 0.0 |
| 28/07/2026 |
6
|
538,200 | 6 | 6 | 5.80 | 0 | 22,900 | -0.1 |
| 27/07/2026 |
6
|
370,000 | 6.10 | 6.10 | 5.80 | 14,000 | 4,800 | 0.1 |
| 24/07/2026 |
6.10
|
440,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/07/2026 |
6.10
|
440,500 | 6.10 | 6.10 | 5.90 | 22,900 | 0 | 0.1 |
| 22/07/2026 |
6.10
|
285,300 | 6 | 6.10 | 6 | 1,000 | 0 | 0.0 |
| 21/07/2026 |
6.10
|
779,900 | 6.20 | 6.30 | 6 | 0 | 36,500 | -0.2 |
| 20/07/2026 |
6.20
|
447,600 | 6.20 | 6.30 | 6 | 1,000 | 0 | 0.0 |
| 17/07/2026 |
6.30
|
1,317,300 | 6 | 6.50 | 6 | 3,800 | 3,000 | 0.0 |
| 16/07/2026 |
6.10
|
269,000 | 6.10 | 6.10 | 5.90 | 36,500 | 14,000 | 0.1 |
| 15/07/2026 |
6.10
|
293,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 14/07/2026 |
6.10
|
205,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 13/07/2026 |
6.10
|
281,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/07/2026 |
6.20
|
281,900 | 6.30 | 6.30 | 6.20 | 3,300 | 0 | 0.0 |
| 09/07/2026 |
6.30
|
135,000 | 6.30 | 6.30 | 6.20 | 800 | 0 | 0.0 |
| 08/07/2026 |
6.30
|
117,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/07/2026 |
6.20
|
172,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/07/2026 |
6.30
|
256,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 03/07/2026 |
6.30
|
284,700 | 6.40 | 6.40 | 6.30 | 900 | 0 | 0.0 |
| 02/07/2026 |
8.60
|
326,500 | 8.80 | 8.80 | 8.50 | 29,100 | 24,200 | 0.0 |
| 01/07/2026 |
6.30
|
294,100 | 6.40 | 6.40 | 6.30 | 1,300 | 0 | 0.0 |
| 30/06/2026 |
6.40
|
134,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/06/2026 |
6.40
|
172,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
415,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/06/2026 |
6.30
|
166,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/06/2026 |
6.40
|
228,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/06/2026 |
6.40
|
411,700 | 6.40 | 6.50 | 6.30 | 0 | 36,000 | -0.2 |
| 22/06/2026 |
6.50
|
137,000 | 6.40 | 6.50 | 6.40 | 0 | 12,200 | -0.1 |
| 19/06/2026 |
6.50
|
686,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/06/2026 |
6.60
|
777,200 | 6.70 | 6.80 | 6.50 | 0 | 32,900 | -0.2 |
| 17/06/2026 |
6.70
|
3,050,900 | 6.60 | 6.90 | 6.50 | 25,600 | 27,400 | 0.0 |
| 16/06/2026 |
6.70
|
783,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
567,800 | 6.60 | 6.70 | 6.50 | 53,600 | 0 | 0.4 |
| 12/06/2026 |
6.60
|
382,000 | 6.50 | 6.60 | 6.40 | 4,900 | 0 | 0.0 |
| 11/06/2026 |
6.50
|
324,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.60
|
721,900 | 6.50 | 6.60 | 6.40 | 22,700 | 0 | 0.1 |
| 09/06/2026 |
6.50
|
449,300 | 6.40 | 6.50 | 6.30 | 0 | 7,200 | 0.0 |
| 08/06/2026 |
6.40
|
302,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
374,600 | 6.60 | 6.60 | 6.40 | 1,000 | 0 | 0.0 |
| 04/06/2026 |
6.60
|
306,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
372,800 | 6.50 | 6.60 | 6.40 | 7,200 | 0 | 0.0 |