| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.60 | -15.69% | 39,470,500 | 4,100 | 0.0 |
8.10
10.50
8.50
|
|
2 tháng
(2026-01-19) |
-1 | -10.42% | 80,825,700 | -12,900 | -0.2 |
8.10
11.20
8.50
|
|
3 tháng
(2025-12-18) |
0.30 | 3.61% | 141,753,400 | -6,100 | -0.1 |
8.10
11.20
8.50
|
|
6 tháng
(2025-09-19) |
-3.40 | -28.33% | 271,029,800 | 96,600 | 1.1 |
8.10
12
8.50
|
|
12 tháng
(2025-03-24) |
-0.10 | -1.15% | 437,078,600 | -44,000 | -0.9 |
6.30
23
8.50
|
|
24 tháng
(2024-03-28) |
-1.10 | -11.34% | 584,499,205 | -2,097,080 | -16.3 |
6
23
8.50
|
|
36 tháng
(2023-04-03) |
2.57 | 42.54% | 954,026,071 | -2,552,687 | -20.3 |
6
23
8.50
|
|
60 tháng
(2021-04-13) |
2.74 | 46.65% | 1,309,421,848 | -1,751,887 | -6.5 |
3.89
23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
10.60
|
8,959,100 | 11.30 | 11.50 | 10.40 | 0 | 0 | 0 |
| 16/10/2025 |
11.30
|
4,742,200 | 11.50 | 11.80 | 11 | 0 | 0 | 0 |
| 15/10/2025 |
11.50
|
4,839,300 | 12 | 12.10 | 11.30 | 10,000 | 0 | 0.1 |
| 14/10/2025 |
11.80
|
8,144,100 | 11.70 | 12.20 | 11.60 | 61,100 | 0 | 0.7 |
| 13/10/2025 |
11.60
|
4,425,200 | 11 | 11.70 | 10.80 | 0 | 300 | -0.0 |
| 10/10/2025 |
10.90
|
2,062,800 | 11.10 | 11.20 | 10.90 | 0 | 200 | -0.0 |
| 09/10/2025 |
11
|
1,832,600 | 11.20 | 11.40 | 10.90 | 0 | 0 | 0 |
| 08/10/2025 |
11.20
|
3,407,800 | 11.40 | 12 | 10.90 | 7,700 | 0 | 0.1 |
| 07/10/2025 |
11.30
|
2,038,700 | 11.60 | 11.70 | 11.10 | 42,800 | 0 | 0.5 |
| 06/10/2025 |
11.50
|
3,524,900 | 10.80 | 11.80 | 10.60 | 0 | 500 | -0.0 |
| 03/10/2025 |
10.50
|
1,425,900 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/10/2025 |
10.90
|
1,173,800 | 11.20 | 11.20 | 10.70 | 200 | 20,000 | -0.2 |
| 01/10/2025 |
11.20
|
1,437,300 | 10.90 | 11.30 | 10.80 | 500 | 0 | 0.0 |
| 30/09/2025 |
10.80
|
2,243,600 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
| 29/09/2025 |
11.10
|
1,589,000 | 11.60 | 11.60 | 11 | 1,000 | 0 | 0.0 |
| 26/09/2025 |
11.50
|
2,342,900 | 11.80 | 12 | 11.40 | 1,100 | 0 | 0.0 |
| 25/09/2025 |
11.80
|
4,056,000 | 11 | 11.90 | 11 | 10,000 | 1,900 | 0.1 |
| 24/09/2025 |
11
|
2,043,900 | 10.90 | 11.30 | 10.40 | 0 | 0 | 0 |
| 23/09/2025 |
10.90
|
3,007,000 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 22/09/2025 |
11.20
|
4,076,300 | 11.90 | 12.10 | 10.90 | 19,800 | 5,000 | 0.2 |
| 19/09/2025 |
12
|
3,893,300 | 11.70 | 12.50 | 11.70 | 0 | 700 | -0.0 |
| 18/09/2025 |
11.70
|
2,174,000 | 12.50 | 12.50 | 11.40 | 100 | 0 | 0.0 |
| 17/09/2025 |
11.60
|
6,357,300 | 13 | 13 | 11.50 | 4,600 | 0 | 0.1 |
| 16/09/2025 |
12.80
|
5,662,700 | 12.90 | 13.60 | 12.40 | 900 | 0 | 0.0 |
| 15/09/2025 |
12.80
|
5,578,300 | 14 | 14 | 12.50 | 0 | 0 | 0 |
| 12/09/2025 |
13.20
|
4,731,800 | 13.40 | 14.10 | 13 | 600 | 0 | 0.0 |
| 11/09/2025 |
13.40
|
5,770,400 | 14.80 | 14.80 | 12.90 | 5,500 | 0 | 0.1 |
| 10/09/2025 |
14.90
|
2,643,200 | 15.60 | 16.30 | 14.30 | 3,000 | 0 | 0.0 |
| 09/09/2025 |
15.60
|
2,118,200 | 15.50 | 16.30 | 15 | 16,000 | 0 | 0.2 |
| 08/09/2025 |
15.90
|
3,553,100 | 17.50 | 18.50 | 15.30 | 0 | 0 | 0 |
| 05/09/2025 |
17.40
|
1,808,500 | 17.40 | 18.30 | 16.90 | 0 | 0 | 0 |
| 04/09/2025 |
17.30
|
6,477,600 | 18.40 | 18.50 | 17 | 500 | 0 | 0.0 |
| 03/09/2025 |
18.20
|
3,575,400 | 20.80 | 21.60 | 18.20 | 3,500 | 0 | 0.1 |
| 29/08/2025 |
20.50
|
2,444,000 | 23.10 | 24.50 | 20.50 | 0 | 0 | 0 |
| 28/08/2025 |
23
|
2,089,200 | 21.50 | 24.60 | 20.50 | 0 | 0 | 0 |
| 27/08/2025 |
21.60
|
4,319,700 | 19.60 | 21.60 | 19.60 | 0 | 0 | 0 |
| 26/08/2025 |
19.60
|
774,200 | 18.60 | 19.60 | 18.20 | 0 | 0 | 0 |
| 25/08/2025 |
18.60
|
827,500 | 17.90 | 19.70 | 17.90 | 0 | 0 | 0 |
| 22/08/2025 |
18
|
1,119,100 | 17.80 | 18.80 | 16.50 | 0 | 900 | -0.0 |
| 21/08/2025 |
17.80
|
3,452,700 | 15.50 | 17.80 | 15.50 | 0 | 16,000 | -0.3 |
| 20/08/2025 |
15.10
|
1,475,600 | 15.80 | 16 | 14.70 | 0 | 6,000 | -0.1 |
| 19/08/2025 |
15.80
|
834,000 | 15.20 | 16.40 | 15 | 0 | 6,500 | -0.1 |
| 18/08/2025 |
15.10
|
730,100 | 14.30 | 15.90 | 14.30 | 0 | 70,300 | -1.1 |
| 15/08/2025 |
14.60
|
1,209,400 | 14.70 | 14.80 | 14.30 | 0 | 1,000 | -0.0 |
| 14/08/2025 |
14.70
|
573,400 | 14.70 | 15.20 | 14.50 | 0 | 11,600 | -0.2 |
| 13/08/2025 |
14.70
|
4,886,000 | 13.10 | 14.70 | 12.80 | 0 | 11,000 | -0.2 |
| 12/08/2025 |
12.90
|
1,904,600 | 12.80 | 13 | 12.50 | 0 | 10,000 | -0.1 |
| 11/08/2025 |
12.80
|
1,337,200 | 12.30 | 12.80 | 12.20 | 100 | 0 | 0.0 |
| 08/08/2025 |
12.30
|
2,354,800 | 12.50 | 12.90 | 12 | 0 | 0 | 0 |
| 07/08/2025 |
12.60
|
1,090,100 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
| 06/08/2025 |
12.30
|
2,074,600 | 12 | 12.40 | 11.90 | 100 | 10,000 | -0.1 |
| 05/08/2025 |
12
|
2,478,100 | 13.20 | 13.20 | 11 | 0 | 1,500 | -0.0 |
| 04/08/2025 |
12.10
|
4,935,700 | 10.60 | 12.10 | 10.40 | 1,500 | 10,100 | -0.1 |
| 01/08/2025 |
10.70
|
1,550,800 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 31/07/2025 |
10.60
|
1,106,400 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 30/07/2025 |
10.60
|
3,223,900 | 10.10 | 10.60 | 9.80 | 100 | 0 | 0.0 |
| 29/07/2025 |
10.10
|
4,716,600 | 11.20 | 11.40 | 9.90 | 1,300 | 2,000 | -0.0 |
| 28/07/2025 |
11.10
|
1,981,600 | 10.50 | 11.30 | 10.50 | 1,500 | 10,000 | -0.1 |
| 25/07/2025 |
10.50
|
2,681,300 | 9.90 | 10.60 | 9.90 | 3,500 | 10,300 | -0.1 |
| 24/07/2025 |
9.90
|
2,561,400 | 9.60 | 9.90 | 9.60 | 2,200 | 0 | 0.0 |
| 23/07/2025 |
9.60
|
2,396,600 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/07/2025 |
9.50
|
1,280,200 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 21/07/2025 |
9.50
|
1,780,100 | 9.60 | 9.80 | 9.30 | 300 | 100 | 0.0 |
| 18/07/2025 |
9.60
|
1,926,900 | 9.50 | 9.90 | 9.40 | 1,000 | 0 | 0.0 |
| 17/07/2025 |
9.50
|
1,653,700 | 9.60 | 9.90 | 9.30 | 3,000 | 0 | 0.0 |
| 16/07/2025 |
9.70
|
778,300 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 15/07/2025 |
9.50
|
3,188,600 | 9.20 | 9.80 | 9.10 | 4,500 | 0 | 0.0 |
| 14/07/2025 |
9.20
|
738,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 11/07/2025 |
9.20
|
1,464,000 | 9.20 | 9.30 | 9 | 0 | 2,500 | -0.0 |
| 10/07/2025 |
9.20
|
842,100 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
9.20
|
1,769,500 | 9 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
9
|
1,305,200 | 8.90 | 9.10 | 8.80 | 100 | 0 | 0 |
| 07/07/2025 |
8.80
|
1,508,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
8.80
|
495,900 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/07/2025 |
9
|
461,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
380,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
34,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/06/2025 |
8.90
|
101,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.80
|
172,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
88,400 | 8.80 | 8.90 | 8.70 | 100 | 0 | 0 |
| 25/06/2025 |
8.80
|
180,200 | 8.90 | 9.10 | 8.80 | 0 | 200 | -0.0 |
| 24/06/2025 |
9
|
421,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
53,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
138,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
204,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.80
|
122,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.90
|
121,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/06/2025 |
8.90
|
163,200 | 8.60 | 8.90 | 8.60 | 200 | 0 | 0.0 |
| 13/06/2025 |
8.80
|
559,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
185,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
8.90
|
70,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.90
|
300,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/06/2025 |
8.70
|
270,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 06/06/2025 |
8.90
|
360,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
288,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9.40
|
649,900 | 9.30 | 9.40 | 9.10 | 300 | 0 | 0.0 |
| 03/06/2025 |
9.30
|
1,676,300 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9
|
234,000 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/05/2025 |
8.90
|
476,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 29/05/2025 |
9
|
226,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |