| 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 | 0% | 5,962,800 | 12,200 | 0.1 |
15.80
17.30
16
|
|
2 tháng
(2026-01-12) |
1.70 | 11.41% | 15,744,600 | 79,800 | 1.3 |
14.90
17.90
16
|
|
3 tháng
(2025-12-15) |
4.10 | 32.80% | 22,280,400 | -34,300 | -0.2 |
12.50
17.90
16
|
|
6 tháng
(2025-09-15) |
4.50 | 37.19% | 57,513,600 | -539,700 | -7.0 |
11.50
17.90
16
|
|
12 tháng
(2025-03-18) |
10.20 | 159.37% | 116,951,500 | 45,600 | -1.7 |
5.50
17.90
16
|
|
24 tháng
(2024-03-25) |
8.90 | 115.58% | 216,457,562 | 3,733 | -1.9 |
5.50
17.90
16
|
|
36 tháng
(2023-03-29) |
11.16 | 205.32% | 311,856,078 | 54,206 | -1.6 |
5.15
17.90
16
|
|
60 tháng
(2021-04-08) |
3.40 | 25.76% | 433,670,821 | 22,706 | -1.8 |
5.15
21.36
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
12.90
|
457,100 | 12.80 | 12.90 | 12.70 | 4,200 | 7,100 | -0.0 |
| 14/10/2025 |
12.70
|
462,600 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 13/10/2025 |
13
|
449,300 | 13 | 13.10 | 12.70 | 12,000 | 6,500 | 0.1 |
| 10/10/2025 |
13.40
|
506,400 | 13.30 | 13.50 | 12.90 | 26,200 | 13,100 | 0.2 |
| 09/10/2025 |
13.30
|
435,100 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
| 08/10/2025 |
12.70
|
537,700 | 13.30 | 13.30 | 12.70 | 16,500 | 29,100 | -0.2 |
| 07/10/2025 |
13.10
|
342,500 | 13.20 | 13.50 | 12.70 | 36,300 | 14,300 | 0.3 |
| 06/10/2025 |
13.10
|
496,900 | 12.60 | 13.20 | 12.50 | 41,900 | 9,000 | 0.4 |
| 03/10/2025 |
12.50
|
551,200 | 12.80 | 12.90 | 12.50 | 34,200 | 4,400 | 0.4 |
| 02/10/2025 |
12.80
|
604,300 | 13 | 13 | 12.60 | 13,100 | 21,600 | -0.1 |
| 01/10/2025 |
13
|
593,500 | 12.90 | 13.30 | 12.80 | 37,500 | 5,200 | 0.4 |
| 30/09/2025 |
12.80
|
524,300 | 12.80 | 12.90 | 12.60 | 6,100 | 4,200 | 0.0 |
| 29/09/2025 |
12.80
|
521,900 | 12.80 | 13 | 12.60 | 17,500 | 16,900 | 0.0 |
| 26/09/2025 |
12.90
|
538,200 | 12.40 | 13 | 12.30 | 72,500 | 33,900 | 0.5 |
| 25/09/2025 |
12.50
|
1,135,600 | 13.50 | 14.80 | 12.20 | 23,600 | 161,100 | -1.7 |
| 24/09/2025 |
13.50
|
821,500 | 13 | 13.50 | 12.70 | 8,100 | 33,500 | -0.3 |
| 23/09/2025 |
13
|
1,312,400 | 12.30 | 13.50 | 12.20 | 28,400 | 12,600 | 0.2 |
| 22/09/2025 |
12.30
|
731,500 | 12.10 | 12.30 | 11.90 | 50,900 | 36,700 | 0.2 |
| 19/09/2025 |
12.30
|
369,500 | 12.10 | 12.30 | 11.90 | 0 | 0 | 0 |
| 18/09/2025 |
12.30
|
541,400 | 12.20 | 12.30 | 11.80 | 10,400 | 10,400 | -0 |
| 17/09/2025 |
12.20
|
643,500 | 11.90 | 12.20 | 11.80 | 10,000 | 3,500 | 0.1 |
| 16/09/2025 |
11.90
|
898,600 | 12 | 12 | 11.60 | 6,000 | 6,500 | -0.0 |
| 15/09/2025 |
12.10
|
668,000 | 12.10 | 12.20 | 11.80 | 40,100 | 13,100 | 0.3 |
| 12/09/2025 |
12.30
|
1,351,400 | 12.30 | 12.40 | 11.80 | 58,400 | 84,700 | -0.3 |
| 11/09/2025 |
12.30
|
904,500 | 12.50 | 12.80 | 12 | 17,600 | 43,000 | -0.3 |
| 10/09/2025 |
12.30
|
1,057,600 | 11.60 | 12.30 | 11.60 | 75,100 | 37,200 | 0.5 |
| 09/09/2025 |
11.60
|
948,600 | 11.40 | 11.70 | 11.30 | 1,300 | 6,700 | -0.1 |
| 08/09/2025 |
11.20
|
1,190,800 | 10.90 | 11.50 | 10.80 | 29,700 | 29,700 | 0.0 |
| 05/09/2025 |
10.90
|
1,067,600 | 10.30 | 11.20 | 10.30 | 151,200 | 4,700 | 1.6 |
| 04/09/2025 |
10.30
|
741,600 | 10.10 | 10.40 | 10.10 | 120,400 | 0 | 1.2 |
| 03/09/2025 |
10.10
|
708,100 | 9.70 | 10.30 | 9.50 | 79,900 | 200 | 0.8 |
| 29/08/2025 |
9.70
|
495,900 | 9.40 | 9.70 | 9.10 | 18,900 | 41,700 | -0.2 |
| 28/08/2025 |
9.50
|
378,400 | 9.30 | 9.50 | 9.10 | 12,000 | 0 | 0 |
| 27/08/2025 |
9.50
|
391,800 | 9.10 | 9.50 | 8.90 | 27,000 | 200 | 0.2 |
| 26/08/2025 |
9.20
|
293,000 | 9.10 | 9.20 | 8.90 | 9,700 | 1,200 | 0.1 |
| 25/08/2025 |
9.20
|
377,700 | 9.10 | 9.50 | 8.80 | 46,300 | 4,800 | 0.4 |
| 22/08/2025 |
9.10
|
598,500 | 9.50 | 9.60 | 8.80 | 156,000 | 12,500 | 1.3 |
| 21/08/2025 |
9.60
|
417,600 | 9.80 | 9.90 | 9.40 | 40,900 | 5,800 | 0.3 |
| 20/08/2025 |
9.80
|
707,400 | 10 | 10.40 | 9.60 | 0 | 58,700 | -0.6 |
| 19/08/2025 |
10.10
|
469,000 | 10.60 | 10.60 | 9.90 | 7,500 | 1,100 | 0.1 |
| 18/08/2025 |
10.40
|
436,000 | 10.40 | 10.40 | 10 | 20,200 | 11,800 | 0.1 |
| 15/08/2025 |
10.30
|
405,000 | 10.30 | 10.50 | 10 | 3,000 | 3,100 | -0.0 |
| 14/08/2025 |
10.30
|
435,800 | 10.20 | 10.40 | 9.90 | 0 | 100 | -0.0 |
| 13/08/2025 |
10.20
|
638,400 | 9.80 | 10.20 | 9.60 | 0 | 200 | -0.0 |
| 12/08/2025 |
9.90
|
319,300 | 9.90 | 10 | 9.70 | 700 | 200 | 0.0 |
| 11/08/2025 |
9.90
|
699,300 | 9.30 | 10 | 9.10 | 27,100 | 0 | 0.3 |
| 08/08/2025 |
9.60
|
453,700 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
342,200 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/08/2025 |
9.30
|
429,700 | 9.30 | 9.80 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
1,224,400 | 9.50 | 9.70 | 8.80 | 3,300 | 0 | 0.0 |
| 04/08/2025 |
9.50
|
723,800 | 10 | 10.10 | 9.20 | 41,100 | 41,300 | -0.0 |
| 01/08/2025 |
9.90
|
312,600 | 9.70 | 10 | 9.30 | 1,500 | 8,400 | -0.1 |
| 31/07/2025 |
9.50
|
602,100 | 8.90 | 9.50 | 8.80 | 0 | 4,100 | -0.0 |
| 30/07/2025 |
8.70
|
760,100 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
644,600 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
723,600 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
523,300 | 7.80 | 8.10 | 7.70 | 5,000 | 0 | 0.0 |
| 24/07/2025 |
7.80
|
1,024,000 | 7.70 | 7.80 | 7.50 | 42,600 | 47,600 | -0.0 |
| 23/07/2025 |
7.60
|
1,067,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/07/2025 |
7.50
|
1,029,900 | 7.20 | 7.60 | 7.20 | 5,600 | 8,300 | -0.0 |
| 21/07/2025 |
7.10
|
1,248,600 | 6.70 | 7.30 | 6.50 | 0 | 0 | 0 |
| 18/07/2025 |
6.70
|
1,169,100 | 6.60 | 6.90 | 6.50 | 47,600 | 47,600 | 0.0 |
| 17/07/2025 |
6.60
|
869,600 | 6.40 | 6.70 | 6.40 | 3,100 | 0 | 0.0 |
| 16/07/2025 |
6.40
|
211,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/07/2025 |
6.30
|
322,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/07/2025 |
6.40
|
336,900 | 6.50 | 6.40 | 6.30 | 0 | 10,900 | -0.1 |
| 11/07/2025 |
6.50
|
589,800 | 6.40 | 6.50 | 6.30 | 0 | 3,400 | -0.0 |
| 10/07/2025 |
6.40
|
786,900 | 6.10 | 6.40 | 6.10 | 20,800 | 0 | 0.1 |
| 09/07/2025 |
6.10
|
316,300 | 6.10 | 6.20 | 6.10 | 8,000 | 0 | 0.0 |
| 08/07/2025 |
6.10
|
405,900 | 6.10 | 6.20 | 6.10 | 800 | 0 | 0.0 |
| 07/07/2025 |
6.10
|
342,800 | 6.10 | 6.20 | 6.10 | 4,400 | 0 | 0.0 |
| 04/07/2025 |
6.10
|
280,700 | 6.20 | 6.20 | 6.10 | 6,000 | 0 | 0.0 |
| 03/07/2025 |
6.10
|
442,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 02/07/2025 |
6.20
|
299,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/07/2025 |
6.20
|
242,800 | 6.10 | 6.20 | 6 | 21,100 | 0 | 0.1 |
| 30/06/2025 |
6
|
431,700 | 6 | 6.20 | 6 | 6,000 | 0 | 0.0 |
| 27/06/2025 |
6.10
|
339,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/06/2025 |
6.10
|
380,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/06/2025 |
6.30
|
314,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/06/2025 |
6.20
|
221,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/06/2025 |
6.20
|
313,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/06/2025 |
6.30
|
472,300 | 6.30 | 6.50 | 6.20 | 0 | 30,700 | -0.2 |
| 19/06/2025 |
6.20
|
708,200 | 6.50 | 6.20 | 6.20 | 0 | 8,400 | -0.1 |
| 18/06/2025 |
6.50
|
701,500 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 17/06/2025 |
6.60
|
326,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
379,900 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
711,000 | 6.60 | 6.80 | 6.40 | 7,700 | 7,700 | -0.0 |
| 12/06/2025 |
6.70
|
464,800 | 6.60 | 6.80 | 6.50 | 16,200 | 4,700 | 0.1 |
| 11/06/2025 |
6.70
|
541,600 | 6.30 | 6.70 | 6.20 | 15,200 | 4,300 | 0.1 |
| 10/06/2025 |
6.30
|
341,100 | 6.70 | 6.90 | 6.30 | 0 | 17,800 | -0.1 |
| 09/06/2025 |
6.70
|
497,700 | 6.90 | 6.90 | 6.40 | 0 | 3,400 | -0.0 |
| 06/06/2025 |
6.90
|
534,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 05/06/2025 |
7
|
961,500 | 6.60 | 7 | 6.60 | 4,800 | 4,800 | 0.0 |
| 04/06/2025 |
6.60
|
583,500 | 6.50 | 6.70 | 6.40 | 1,300 | 1,300 | -0.0 |
| 03/06/2025 |
6.40
|
1,139,000 | 6 | 6.40 | 6 | 26,700 | 400 | 0.2 |
| 02/06/2025 |
5.90
|
260,300 | 5.90 | 6 | 5.80 | 8,300 | 0 | 0.0 |
| 30/05/2025 |
5.90
|
423,400 | 5.90 | 6 | 5.80 | 0 | 2,800 | -0.0 |
| 29/05/2025 |
6
|
317,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
281,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/05/2025 |
6
|
236,300 | 6 | 6 | 5.90 | 2,900 | 0 | 0.0 |