| 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) |
-1.03 | -18.13% | 9,559,500 | -59,500 | 0 |
4.21
5.71
4.21
|
|
2 tháng
(2026-08-05) |
-1.75 | -27.34% | 28,447,000 | -59,500 | 0 |
4.21
6.49
4.21
|
|
3 tháng
(2026-07-06) |
-0.43 | -8.46% | 63,439,300 | -59,500 | 0 |
4.21
6.95
4.21
|
|
6 tháng
(2026-04-07) |
0.29 | 6.65% | 69,538,500 | -59,500 | 0 |
4.21
6.95
4.21
|
|
12 tháng
(2025-10-09) |
-1.68 | -26.54% | 87,958,700 | -59,500 | 0 |
4.04
6.95
4.21
|
|
24 tháng
(2024-10-14) |
2.35 | 102.17% | 144,862,900 | -59,500 | 0 |
1.78
7.22
4.21
|
|
36 tháng
(2023-10-20) |
1.93 | 70.96% | 186,212,600 | -59,500 | 0 |
1.78
7.22
4.21
|
|
60 tháng
(2021-11-01) |
-1.71 | -26.89% | 624,349,500 | -59,500 | 0 |
1.78
13.70
4.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
4.21
|
12,500 | 4.21 | 4.25 | 4.09 | 0 | 1,100 | 0 |
| 22/10/2026 |
4.23
|
12,200 | 4.10 | 4.30 | 4.10 | 0 | 500 | 0 |
| 21/10/2026 |
4.06
|
70,200 | 4.05 | 4.10 | 4.05 | 0 | 2,000 | 0 |
| 20/10/2026 |
4.08
|
10,500 | 4.10 | 4.10 | 4.01 | 300 | 2,400 | 0 |
| 19/10/2026 |
4.10
|
16,500 | 4.14 | 4.16 | 4.06 | 0 | 3,800 | 0 |
| 16/10/2026 |
4.10
|
8,200 | 4.29 | 4.29 | 4.10 | 500 | 200 | 0 |
| 15/10/2026 |
4.21
|
87,200 | 4.19 | 4.24 | 4.19 | 100 | 600 | 0 |
| 14/10/2026 |
4.19
|
10,400 | 4.10 | 4.19 | 4.06 | 400 | 400 | 0 |
| 13/10/2026 |
4.17
|
35,900 | 4.17 | 4.17 | 4.10 | 1,000 | 1,000 | 0 |
| 12/10/2026 |
4.11
|
23,000 | 4.45 | 4.45 | 4 | 4,000 | 6,400 | 0 |
| 09/10/2026 |
4.20
|
9,200 | 4.37 | 4.45 | 4.20 | 1,000 | 5,000 | 0 |
| 08/10/2026 |
4.28
|
24,300 | 4.30 | 4.46 | 4.27 | 2,500 | 11,800 | 0 |
| 07/10/2026 |
4.48
|
11,100 | 4.32 | 4.48 | 4.30 | 400 | 3,600 | 0 |
| 06/10/2026 |
4.32
|
30,400 | 4.56 | 4.56 | 4.29 | 2,400 | 9,500 | 0 |
| 05/10/2026 |
4.56
|
7,600 | 4.75 | 4.84 | 4.56 | 2,400 | 1,700 | 0 |
| 02/10/2026 |
4.65
|
496,900 | 4.51 | 4.82 | 4.30 | 7,000 | 24,500 | 0 |
| 01/10/2026 |
4.51
|
693,500 | 4.77 | 4.77 | 4.50 | 3,900 | 8,600 | 0 |
| 30/09/2026 |
4.59
|
303,000 | 4.60 | 4.71 | 4.59 | 1,000 | 20,500 | 0 |
| 29/09/2026 |
4.93
|
89,300 | 4.92 | 5.12 | 4.92 | 0 | 3,700 | 0 |
| 28/09/2026 |
5.02
|
22,700 | 5.10 | 5.12 | 5.01 | 500 | 7,000 | 0 |
| 25/09/2026 |
5.13
|
32,800 | 5.10 | 5.21 | 5.10 | 200 | 7,800 | 0 |
| 24/09/2026 |
5.11
|
51,300 | 5.03 | 5.28 | 4.98 | 0 | 0 | 0 |
| 23/09/2026 |
5.30
|
58,900 | 5.31 | 5.32 | 5.25 | 0 | 0 | 0 |
| 22/09/2026 |
5.31
|
35,200 | 5.26 | 5.32 | 5.23 | 0 | 0 | 0 |
| 21/09/2026 |
5.30
|
28,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/09/2026 |
5.25
|
2,144,000 | 5.30 | 5.32 | 5.10 | 0 | 0 | 0 |
| 17/09/2026 |
5.30
|
582,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/09/2026 |
5.40
|
776,100 | 5.55 | 5.55 | 5.35 | 0 | 0 | 0 |
| 15/09/2026 |
5.56
|
943,800 | 5.48 | 5.66 | 5.48 | 0 | 0 | 0 |
| 14/09/2026 |
5.48
|
1,167,400 | 5.42 | 5.52 | 5.21 | 0 | 0 | 0 |
| 11/09/2026 |
5.30
|
468,800 | 5.25 | 5.50 | 5.03 | 0 | 0 | 0 |
| 10/09/2026 |
5.25
|
31,400 | 5.47 | 5.47 | 5 | 0 | 0 | 0 |
| 09/09/2026 |
5.30
|
111,100 | 5.59 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/09/2026 |
5.50
|
42,000 | 5.83 | 5.84 | 5.33 | 0 | 0 | 0 |
| 07/09/2026 |
5.71
|
62,200 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
| 04/09/2026 |
5.68
|
1,417,900 | 5.31 | 5.68 | 5.31 | 0 | 0 | 0 |
| 03/09/2026 |
5.31
|
834,600 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 |
| 28/08/2026 |
5.50
|
38,600 | 5.23 | 5.85 | 5.23 | 0 | 0 | 0 |
| 27/08/2026 |
5.53
|
128,900 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
| 26/08/2026 |
5.78
|
64,500 | 6 | 6 | 5.78 | 0 | 0 | 0 |
| 25/08/2026 |
6
|
2,153,600 | 6.27 | 6.27 | 5.79 | 0 | 0 | 0 |
| 24/08/2026 |
5.94
|
203,000 | 5.67 | 6.25 | 5.67 | 0 | 0 | 0 |
| 21/08/2026 |
6
|
2,494,500 | 6 | 6.36 | 5.81 | 0 | 0 | 0 |
| 20/08/2026 |
6.10
|
737,200 | 6.29 | 6.29 | 6.09 | 0 | 0 | 0 |
| 19/08/2026 |
6.26
|
440,600 | 6.36 | 6.50 | 6.26 | 0 | 0 | 0 |
| 18/08/2026 |
6.35
|
2,639,200 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
| 17/08/2026 |
6.09
|
768,700 | 5.90 | 6.16 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6.01
|
807,400 | 6.02 | 6.19 | 6.01 | 0 | 0 | 0 |
| 13/08/2026 |
6.02
|
719,300 | 6.19 | 6.40 | 6.01 | 0 | 0 | 0 |
| 12/08/2026 |
6
|
1,193,100 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6.35
|
1,309,900 | 6.45 | 6.49 | 6.33 | 0 | 0 | 0 |
| 10/08/2026 |
6.45
|
491,300 | 6.45 | 6.67 | 6.43 | 0 | 0 | 0 |
| 07/08/2026 |
6.49
|
894,800 | 5.96 | 6.49 | 5.96 | 0 | 0 | 0 |
| 06/08/2026 |
6.21
|
1,171,400 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 |
| 05/08/2026 |
6.40
|
1,796,900 | 6.60 | 6.68 | 6.40 | 0 | 0 | 0 |
| 04/08/2026 |
6.68
|
724,400 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
| 03/08/2026 |
6.95
|
1,555,600 | 6.75 | 6.95 | 6.45 | 0 | 0 | 0 |
| 31/07/2026 |
6.75
|
1,872,000 | 6.91 | 7.15 | 6.42 | 0 | 0 | 0 |
| 30/07/2026 |
6.90
|
2,158,500 | 6.65 | 6.90 | 6.48 | 0 | 0 | 0 |
| 29/07/2026 |
6.63
|
2,058,600 | 6.23 | 6.64 | 6.23 | 0 | 0 | 0 |
| 28/07/2026 |
6.21
|
1,578,200 | 5.92 | 6.36 | 5.92 | 0 | 0 | 0 |
| 27/07/2026 |
6.11
|
2,244,500 | 6.32 | 6.46 | 5.88 | 0 | 0 | 0 |
| 24/07/2026 |
6.32
|
2,401,400 | 6.79 | 6.80 | 6.32 | 0 | 0 | 0 |
| 23/07/2026 |
6.79
|
2,750,600 | 6.59 | 6.94 | 6.58 | 0 | 0 | 0 |
| 22/07/2026 |
6.82
|
759,100 | 6.49 | 6.94 | 6.49 | 0 | 0 | 0 |
| 21/07/2026 |
6.49
|
382,700 | 6.69 | 7.09 | 6.19 | 0 | 0 | 0 |
| 20/07/2026 |
6.64
|
2,045,300 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 17/07/2026 |
6.24
|
1,262,200 | 5.80 | 6.24 | 5.80 | 0 | 0 | 0 |
| 16/07/2026 |
5.84
|
911,600 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.66
|
1,501,100 | 5.56 | 5.90 | 5.56 | 0 | 0 | 0 |
| 14/07/2026 |
5.56
|
2,599,900 | 5.92 | 6 | 5.51 | 0 | 0 | 0 |
| 13/07/2026 |
5.92
|
2,174,500 | 5.82 | 5.93 | 5.40 | 0 | 0 | 0 |
| 10/07/2026 |
5.55
|
2,808,300 | 5.36 | 5.83 | 5.35 | 0 | 0 | 0 |
| 09/07/2026 |
5.45
|
2,503,000 | 5.10 | 5.45 | 5.10 | 0 | 0 | 0 |
| 08/07/2026 |
5.10
|
215,600 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 |
| 07/07/2026 |
5.08
|
221,400 | 5.08 | 5.09 | 4.93 | 0 | 0 | 0 |
| 06/07/2026 |
5.08
|
263,800 | 5.09 | 5.19 | 4.98 | 0 | 0 | 0 |
| 03/07/2026 |
5.09
|
28,300 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 02/07/2026 |
4.95
|
43,600 | 4.93 | 4.95 | 4.90 | 0 | 0 | 0 |
| 01/07/2026 |
4.93
|
20,400 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
| 30/06/2026 |
4.84
|
34,100 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
26,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.80
|
900 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 |
| 25/06/2026 |
4.75
|
6,200 | 4.77 | 4.79 | 4.62 | 0 | 0 | 0 |
| 24/06/2026 |
4.79
|
2,100 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 23/06/2026 |
4.79
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/06/2026 |
4.77
|
11,900 | 4.64 | 4.78 | 4.63 | 0 | 0 | 0 |
| 19/06/2026 |
4.76
|
21,100 | 4.65 | 4.80 | 4.49 | 0 | 0 | 0 |
| 18/06/2026 |
4.75
|
12,000 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.75
|
17,200 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
| 16/06/2026 |
4.77
|
3,000 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
| 15/06/2026 |
4.77
|
26,800 | 4.78 | 4.89 | 4.73 | 0 | 0 | 0 |
| 12/06/2026 |
4.79
|
22,400 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
| 11/06/2026 |
4.70
|
17,500 | 4.48 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.47
|
22,000 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
| 09/06/2026 |
4.78
|
14,100 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
10,400 | 4.77 | 4.78 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.78
|
20,000 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 |
| 04/06/2026 |
4.84
|
9,000 | 4.62 | 4.89 | 4.62 | 0 | 0 | 0 |
| 03/06/2026 |
4.82
|
31,700 | 4.68 | 4.85 | 4.66 | 0 | 0 | 0 |