| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -6.49% | 2,135,300 | 1,600 | 0.0 |
6.80
7.80
7.30
|
|
2 tháng
(2026-01-12) |
-0.50 | -6.49% | 5,381,200 | 6,300 | 0.0 |
6.80
8.20
7.30
|
|
3 tháng
(2025-12-15) |
-0.60 | -7.69% | 6,385,000 | -400 | -0.0 |
6.80
8.20
7.30
|
|
6 tháng
(2025-09-15) |
-2.10 | -22.58% | 13,524,800 | -40,400 | -0.3 |
6.80
9.30
7.30
|
|
12 tháng
(2025-03-18) |
-0.40 | -5.26% | 38,562,800 | 12,416 | 0.0 |
6.20
9.50
7.30
|
|
24 tháng
(2024-03-25) |
-2.40 | -25% | 71,824,169 | -75,182 | -0.4 |
6.20
9.60
7.30
|
|
36 tháng
(2023-03-29) |
-4.42 | -38.02% | 216,871,936 | -607,842 | -8.0 |
6.20
14.02
7.30
|
|
60 tháng
(2021-04-08) |
-4.74 | -39.72% | 720,241,330 | -1,551,679 | -17.8 |
4.90
26.22
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
8.10
|
49,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/10/2025 |
8.20
|
167,800 | 8.40 | 8.40 | 8.10 | 100 | 0 | 0.0 |
| 13/10/2025 |
8.40
|
199,000 | 8.60 | 8.60 | 8.20 | 0 | 500 | -0.0 |
| 10/10/2025 |
8.40
|
82,800 | 8.40 | 8.60 | 8.30 | 0 | 200 | -0.0 |
| 09/10/2025 |
8.30
|
229,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/10/2025 |
8.60
|
67,100 | 8.60 | 8.70 | 8.40 | 0 | 1,400 | -0.0 |
| 07/10/2025 |
8.60
|
107,900 | 8.70 | 8.70 | 8.40 | 0 | 1,000 | -0.0 |
| 06/10/2025 |
8.70
|
167,200 | 8.30 | 8.80 | 8 | 100 | 0 | 0.0 |
| 03/10/2025 |
8.50
|
268,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/10/2025 |
8.70
|
73,400 | 8.80 | 8.90 | 8.60 | 0 | 700 | -0.0 |
| 01/10/2025 |
8.80
|
64,700 | 8.80 | 9.10 | 8.50 | 0 | 6,100 | -0.1 |
| 30/09/2025 |
8.60
|
98,800 | 8.90 | 8.90 | 8.60 | 0 | 2,000 | -0.0 |
| 29/09/2025 |
9
|
111,900 | 9 | 9.10 | 8.90 | 0 | 400 | -0.0 |
| 26/09/2025 |
9
|
254,300 | 8.80 | 9 | 8.70 | 1,000 | 1,100 | -0.0 |
| 25/09/2025 |
8.80
|
81,400 | 8.70 | 8.90 | 8.60 | 0 | 300 | -0.0 |
| 24/09/2025 |
8.70
|
131,700 | 8.70 | 8.70 | 8.50 | 8,000 | 0 | 0.1 |
| 23/09/2025 |
8.60
|
61,600 | 8.70 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 22/09/2025 |
8.70
|
117,200 | 8.90 | 8.90 | 8.60 | 100 | 2,800 | -0.0 |
| 19/09/2025 |
8.90
|
44,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
100,700 | 8.40 | 9.20 | 8.40 | 0 | 900 | -0.0 |
| 17/09/2025 |
8.90
|
150,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/09/2025 |
9
|
183,400 | 9.40 | 9.40 | 8.90 | 0 | 3,400 | -0.0 |
| 15/09/2025 |
9.30
|
212,700 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 12/09/2025 |
9
|
265,800 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
8.70
|
209,900 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 10/09/2025 |
9
|
348,200 | 8.50 | 9 | 8.40 | 51,800 | 0 | 0.5 |
| 09/09/2025 |
8.50
|
47,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/09/2025 |
8.50
|
146,600 | 8.60 | 8.60 | 8.40 | 100 | 5,600 | -0.0 |
| 05/09/2025 |
8.60
|
237,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 04/09/2025 |
8.80
|
156,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/09/2025 |
8.90
|
109,800 | 8.40 | 8.90 | 8.40 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.50
|
128,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
156,600 | 8.40 | 8.60 | 8.30 | 200 | 0 | 0 |
| 27/08/2025 |
8.40
|
196,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/08/2025 |
8.40
|
127,500 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8.40
|
146,500 | 8.40 | 8.60 | 8.30 | 0 | 3,700 | -0.0 |
| 22/08/2025 |
8.40
|
510,800 | 8.80 | 8.80 | 8.20 | 500 | 21,300 | -0.2 |
| 21/08/2025 |
8.60
|
645,900 | 9.20 | 9.30 | 8.60 | 700 | 0 | 0.0 |
| 20/08/2025 |
9.20
|
399,700 | 9.50 | 9.70 | 9.10 | 3,700 | 14,100 | -0.1 |
| 19/08/2025 |
9.50
|
1,061,600 | 9.30 | 9.80 | 9.30 | 21,300 | 8,100 | 0.1 |
| 18/08/2025 |
9.30
|
185,700 | 9 | 9.40 | 9 | 0 | 10,000 | -0.1 |
| 15/08/2025 |
9
|
331,400 | 9.30 | 9.40 | 9 | 8,000 | 0 | 0.1 |
| 14/08/2025 |
9.20
|
351,400 | 9.40 | 9.50 | 9.10 | 13,100 | 4,100 | 0.1 |
| 13/08/2025 |
9.40
|
388,800 | 9.40 | 9.50 | 9.10 | 100 | 2,000 | -0.0 |
| 12/08/2025 |
9.40
|
334,800 | 9.40 | 9.50 | 9.20 | 100 | 7,800 | -0.1 |
| 11/08/2025 |
9.40
|
394,700 | 9.50 | 9.60 | 9.30 | 0 | 500 | -0.0 |
| 08/08/2025 |
9.30
|
1,196,700 | 9.50 | 9.90 | 9.30 | 17,300 | 17,300 | -0.0 |
| 07/08/2025 |
9.50
|
347,200 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
969,700 | 8.70 | 9.20 | 8.70 | 7,800 | 0 | 0.1 |
| 05/08/2025 |
8.70
|
323,200 | 8.90 | 8.90 | 8.40 | 11,000 | 17,200 | -0.1 |
| 04/08/2025 |
8.80
|
166,700 | 8.80 | 8.80 | 8.50 | 4,800 | 2,000 | 0.0 |
| 01/08/2025 |
8.70
|
119,200 | 8.90 | 8.90 | 8.60 | 1,600 | 1,600 | -0.0 |
| 31/07/2025 |
8.90
|
690,000 | 8.50 | 9.10 | 8.50 | 14,600 | 14,600 | -0.0 |
| 30/07/2025 |
8.30
|
276,600 | 8.40 | 8.50 | 8.10 | 4,200 | 0 | 0.0 |
| 29/07/2025 |
8.40
|
319,200 | 8.90 | 9.10 | 8.40 | 2,100 | 6,200 | -0.0 |
| 28/07/2025 |
8.80
|
215,700 | 8.80 | 8.90 | 8.70 | 3,500 | 0 | 0.0 |
| 25/07/2025 |
8.80
|
242,000 | 8.90 | 9 | 8.70 | 11,100 | 3,900 | 0.1 |
| 24/07/2025 |
8.90
|
208,200 | 8.80 | 8.90 | 8.70 | 0 | 3,700 | -0.0 |
| 23/07/2025 |
8.80
|
396,400 | 8.70 | 9.10 | 8.50 | 3,700 | 3,100 | 0.0 |
| 22/07/2025 |
8.70
|
405,400 | 8.40 | 8.80 | 8.40 | 8,700 | 9,000 | -0.0 |
| 21/07/2025 |
8.40
|
559,200 | 8 | 8.70 | 8 | 3,700 | 8,400 | -0.0 |
| 18/07/2025 |
8
|
262,600 | 8.10 | 8.20 | 7.90 | 3,500 | 3,300 | 0.0 |
| 17/07/2025 |
8.10
|
304,800 | 8.20 | 8.30 | 8 | 600 | 0 | 0.0 |
| 16/07/2025 |
8.10
|
267,200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/07/2025 |
7.90
|
148,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/07/2025 |
7.90
|
156,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/07/2025 |
8
|
197,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
7.90
|
288,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.80
|
201,700 | 8 | 8 | 7.70 | 100 | 0 | 0.0 |
| 08/07/2025 |
7.90
|
144,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/07/2025 |
7.90
|
294,200 | 7.60 | 8 | 7.60 | 1,400 | 0 | 0.0 |
| 04/07/2025 |
7.70
|
41,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.60
|
195,700 | 7.60 | 7.80 | 7.60 | 700 | 0 | 0.0 |
| 02/07/2025 |
7.70
|
83,600 | 7.50 | 7.70 | 7.50 | 2,600 | 0 | 0.0 |
| 01/07/2025 |
7.60
|
77,600 | 7.60 | 7.60 | 7.50 | 3,800 | 0 | 0.0 |
| 30/06/2025 |
7.60
|
92,900 | 7.50 | 7.60 | 7.50 | 1,400 | 0 | 0.0 |
| 27/06/2025 |
7.40
|
47,400 | 7.50 | 7.60 | 7.40 | 700 | 0 | 0.0 |
| 26/06/2025 |
7.50
|
148,300 | 7.50 | 7.60 | 7.40 | 200 | 0 | 0.0 |
| 25/06/2025 |
7.50
|
101,100 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/06/2025 |
7.70
|
137,700 | 7.80 | 7.90 | 7.50 | 200 | 0 | 0.0 |
| 23/06/2025 |
7.80
|
146,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/06/2025 |
7.80
|
72,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
194,900 | 7.70 | 7.80 | 7.70 | 4,700 | 0 | 0.0 |
| 18/06/2025 |
7.90
|
164,800 | 7.80 | 8.10 | 7.70 | 0 | 4,600 | -0.0 |
| 17/06/2025 |
7.90
|
335,800 | 7.90 | 7.90 | 7.70 | 200 | 200 | -0 |
| 16/06/2025 |
7.90
|
210,600 | 8 | 8 | 7.80 | 2,200 | 0 | 0.0 |
| 13/06/2025 |
8
|
445,600 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,310,000 | 7.80 | 8.30 | 7.60 | 2,600 | 2,600 | 0.0 |
| 11/06/2025 |
7.60
|
355,600 | 7.10 | 7.80 | 7 | 5,200 | 3,600 | 0.0 |
| 10/06/2025 |
7.10
|
26,700 | 7.10 | 7.20 | 7.10 | 0 | 800 | -0.0 |
| 09/06/2025 |
7.10
|
83,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/06/2025 |
7.20
|
69,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
143,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
176,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 03/06/2025 |
7.20
|
162,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7.10
|
16,000 | 7 | 7.10 | 7 | 0 | 1,200 | -0.0 |
| 30/05/2025 |
7.10
|
44,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
34,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
98,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.10
|
93,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |