| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.33 | -4.78% | 1,752,100 | -12,000 | 0 |
6.54
6.93
6.54
|
|
2 tháng
(2026-07-13) |
-0.44 | -6.28% | 4,291,300 | 38,320 | 0 |
6.16
7.01
6.54
|
|
3 tháng
(2026-06-15) |
-0.89 | -11.93% | 6,023,400 | 15,920 | 0 |
6.16
7.50
6.54
|
|
6 tháng
(2026-03-16) |
-1.94 | -22.79% | 16,177,800 | 3,450 | -0.2 |
6.16
8.51
6.54
|
|
12 tháng
(2025-09-16) |
-4.52 | -40.76% | 65,862,200 | 168,450 | 1.9 |
6.16
11.32
6.54
|
|
24 tháng
(2024-09-23) |
-1.74 | -20.96% | 316,350,000 | 254,706 | 3.1 |
6.16
13.45
6.54
|
|
36 tháng
(2023-09-27) |
-2.04 | -23.66% | 378,064,400 | 402,606 | 4.7 |
5.59
13.45
6.54
|
|
60 tháng
(2021-10-07) |
-2.76 | -29.57% | 449,449,000 | 443,701 | 5.4 |
3.97
23.29
6.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
8.21
|
157,500 | 8.25 | 8.31 | 8.20 | 2,300 | 0 | 0 |
| 15/04/2026 |
8.29
|
153,500 | 8.33 | 8.35 | 8.27 | 7,100 | 70 | 0 |
| 14/04/2026 |
8.31
|
131,400 | 8.34 | 8.35 | 8.26 | 4,100 | 0 | 0 |
| 13/04/2026 |
8.29
|
163,100 | 8.27 | 8.35 | 8.26 | 9,700 | 0 | 0 |
| 10/04/2026 |
8.29
|
248,800 | 8.36 | 8.44 | 8.27 | 7,500 | 0 | 0 |
| 09/04/2026 |
8.34
|
184,100 | 8.32 | 8.41 | 8.29 | 12,300 | 0 | 0 |
| 08/04/2026 |
8.34
|
750,200 | 8.17 | 8.35 | 8.16 | 16,500 | 600 | 0 |
| 07/04/2026 |
8.17
|
193,800 | 8.15 | 8.18 | 8.03 | 0 | 200 | -0.1 |
| 06/04/2026 |
8.15
|
134,700 | 8.23 | 8.23 | 8.13 | 0 | 3,000 | -0.0 |
| 03/04/2026 |
8.23
|
89,500 | 8.23 | 8.28 | 8.16 | 0 | 8,600 | -0.1 |
| 02/04/2026 |
8.28
|
126,800 | 8.31 | 8.31 | 8.17 | 16,800 | 33,700 | -0.2 |
| 01/04/2026 |
8.30
|
131,600 | 8.32 | 8.35 | 8.29 | 0 | 0 | 0 |
| 31/03/2026 |
8.29
|
100,900 | 8.32 | 8.34 | 8.26 | 0 | 1,300 | -0.0 |
| 30/03/2026 |
8.32
|
66,100 | 8.33 | 8.34 | 8.23 | 27,600 | 0 | 0.3 |
| 27/03/2026 |
8.35
|
425,100 | 8.12 | 8.37 | 8.12 | 27,600 | 0 | 0.3 |
| 26/03/2026 |
8.16
|
134,500 | 8.25 | 8.25 | 8.13 | 3,200 | 0 | 0.0 |
| 25/03/2026 |
8.25
|
186,300 | 8.32 | 8.32 | 8.08 | 2,000 | 5,300 | -0.0 |
| 24/03/2026 |
8.16
|
113,700 | 8.06 | 8.35 | 8.05 | 4,600 | 3,800 | 0.0 |
| 23/03/2026 |
7.92
|
334,200 | 8.20 | 8.27 | 7.92 | 4,600 | 3,800 | 0.0 |
| 20/03/2026 |
8.19
|
166,600 | 8.35 | 8.35 | 8.18 | 0 | 1,500 | -0.0 |
| 19/03/2026 |
8.36
|
100,400 | 8.33 | 8.42 | 8.23 | 0 | 19,900 | -0.2 |
| 18/03/2026 |
8.33
|
103,000 | 8.48 | 8.50 | 8.31 | 0 | 13,200 | -0.1 |
| 17/03/2026 |
8.50
|
98,700 | 8.51 | 8.57 | 8.45 | 200 | 10,500 | -0.1 |
| 16/03/2026 |
8.51
|
130,700 | 8.53 | 8.55 | 8.41 | 19,700 | 8,000 | 0.1 |
| 13/03/2026 |
8.51
|
290,400 | 8.36 | 8.61 | 8.35 | 19,700 | 8,000 | 0.1 |
| 12/03/2026 |
8.43
|
165,500 | 8.34 | 8.44 | 8.30 | 4,700 | 2,000 | 0.0 |
| 11/03/2026 |
8.34
|
277,300 | 8.25 | 8.36 | 8.16 | 29,100 | 1,200 | 0.3 |
| 10/03/2026 |
8.25
|
165,300 | 8.17 | 8.36 | 8.14 | 1,200 | 200 | 0.0 |
| 09/03/2026 |
8.14
|
1,235,200 | 8.14 | 8.44 | 8.14 | 1,200 | 200 | 0.0 |
| 06/03/2026 |
8.75
|
154,600 | 8.79 | 8.87 | 8.70 | 100 | 1,700 | -0.0 |
| 05/03/2026 |
8.75
|
237,700 | 8.83 | 8.91 | 8.75 | 1,400 | 2,200 | -0.0 |
| 04/03/2026 |
8.72
|
381,800 | 8.82 | 8.85 | 8.55 | 0 | 8,600 | -0.1 |
| 03/03/2026 |
8.84
|
341,900 | 8.82 | 8.98 | 8.76 | 3,200 | 22,200 | -0.2 |
| 02/03/2026 |
8.82
|
271,900 | 8.55 | 8.97 | 8.55 | 18,400 | 0 | 0.2 |
| 27/02/2026 |
9.09
|
300,000 | 9.18 | 9.18 | 9.08 | 1,600 | 6,300 | -0.0 |
| 26/02/2026 |
9.18
|
104,400 | 9.23 | 9.23 | 9.14 | 1,300 | 0 | 0.0 |
| 25/02/2026 |
9.14
|
106,300 | 9.23 | 9.32 | 9.14 | 3,000 | 0 | 0.0 |
| 24/02/2026 |
9.23
|
293,200 | 9.14 | 9.32 | 9.09 | 20,900 | 600 | 0.2 |
| 23/02/2026 |
9.14
|
143,500 | 9.09 | 9.14 | 9.07 | 2,400 | 200 | 0.0 |
| 13/02/2026 |
9.08
|
87,700 | 9.08 | 9.18 | 9.07 | 2,700 | 300 | 0.0 |
| 12/02/2026 |
9.08
|
98,200 | 9.07 | 9.18 | 9.07 | 7,700 | 300 | 0.1 |
| 11/02/2026 |
9.07
|
288,200 | 8.91 | 9.14 | 8.91 | 15,400 | 2,100 | 0.1 |
| 10/02/2026 |
8.88
|
448,200 | 9.09 | 9.09 | 8.88 | 0 | 26,900 | -0.3 |
| 09/02/2026 |
9.05
|
172,300 | 9.18 | 9.18 | 9 | 0 | 23,800 | -0.2 |
| 06/02/2026 |
9.18
|
325,900 | 9.27 | 9.32 | 9.09 | 0 | 23,800 | -0.2 |
| 05/02/2026 |
9.36
|
443,700 | 9.18 | 9.55 | 9.18 | 8,200 | 27,000 | -0.2 |
| 04/02/2026 |
9.18
|
124,800 | 9.23 | 9.27 | 9.18 | 16,800 | 33,700 | -0.2 |
| 03/02/2026 |
9.18
|
431,000 | 9.23 | 9.27 | 9.08 | 18,400 | 0 | 0.2 |
| 02/02/2026 |
9.18
|
204,100 | 9.23 | 9.27 | 9.09 | 4,200 | 9,100 | -0.0 |
| 30/01/2026 |
9.18
|
557,900 | 9.14 | 9.27 | 9.09 | 82,100 | 25,000 | 0.6 |
| 29/01/2026 |
9.07
|
87,800 | 9.07 | 9.09 | 9.05 | 600 | 800 | -0.0 |
| 28/01/2026 |
9.07
|
225,400 | 9.14 | 9.14 | 9.01 | 9,600 | 12,300 | -0.0 |
| 27/01/2026 |
9.07
|
214,100 | 9.07 | 9.09 | 8.99 | 0 | 67,300 | -0.7 |
| 26/01/2026 |
9.05
|
286,000 | 9.14 | 9.14 | 8.98 | 0 | 2,400 | -0.0 |
| 23/01/2026 |
9.14
|
191,900 | 9.27 | 9.27 | 9.07 | 300 | 32,500 | -0.3 |
| 22/01/2026 |
9.32
|
804,200 | 9.07 | 9.41 | 9.07 | 80,100 | 0 | 0.8 |
| 21/01/2026 |
9.05
|
413,200 | 9.04 | 9.09 | 9.03 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
9.08
|
273,300 | 9.09 | 9.18 | 9.05 | 3,800 | 2,400 | 0.0 |
| 19/01/2026 |
9.09
|
432,400 | 9.09 | 9.14 | 9.05 | 100 | 11,500 | -0.1 |
| 16/01/2026 |
9.05
|
296,200 | 9.06 | 9.18 | 9.05 | 0 | 3,200 | -0.0 |
| 15/01/2026 |
9.05
|
600,900 | 9.18 | 9.23 | 9.04 | 4,700 | 1,000 | 0.0 |
| 14/01/2026 |
9.09
|
382,300 | 9.09 | 9.27 | 9.05 | 3,500 | 1,200 | 0.0 |
| 13/01/2026 |
9.09
|
714,200 | 9.27 | 9.32 | 9.08 | 44,800 | 100 | 0.4 |
| 12/01/2026 |
9.18
|
403,700 | 9.06 | 9.27 | 8.99 | 500 | 38,500 | -0.4 |
| 09/01/2026 |
9.06
|
643,000 | 9.27 | 9.45 | 9.03 | 0 | 13,500 | -0.1 |
| 08/01/2026 |
9.27
|
503,000 | 9.36 | 9.45 | 9.23 | 200 | 300 | -0.0 |
| 07/01/2026 |
9.36
|
292,000 | 9.36 | 9.41 | 9.23 | 29,300 | 400 | 0.3 |
| 06/01/2026 |
9.36
|
120,000 | 9.41 | 9.41 | 9.18 | 0 | 3,000 | -0.0 |
| 05/01/2026 |
9.36
|
512,700 | 9.45 | 9.45 | 9.23 | 200 | 54,000 | -0.6 |
| 31/12/2025 |
9.45
|
319,500 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 |
| 30/12/2025 |
9.59
|
285,500 | 9.55 | 9.64 | 9.50 | 50,800 | 9,800 | 0.4 |
| 29/12/2025 |
9.55
|
164,000 | 9.45 | 9.68 | 9.41 | 40,000 | 6,800 | 0.3 |
| 26/12/2025 |
9.45
|
424,700 | 9.45 | 9.55 | 9.09 | 0 | 8,100 | -0.1 |
| 25/12/2025 |
9.45
|
258,000 | 9.59 | 9.68 | 9.45 | 1,000 | 55,500 | -0.6 |
| 24/12/2025 |
9.59
|
103,300 | 9.59 | 9.68 | 9.55 | 100 | 14,400 | -0.2 |
| 23/12/2025 |
9.68
|
353,000 | 9.68 | 9.77 | 9.55 | 42,700 | 2,900 | 0.4 |
| 22/12/2025 |
9.68
|
153,500 | 9.73 | 9.77 | 9.59 | 22,900 | 6,000 | 0.2 |
| 19/12/2025 |
9.73
|
186,000 | 9.82 | 9.82 | 9.55 | 14,600 | 2,600 | 0.1 |
| 18/12/2025 |
9.82
|
201,500 | 9.91 | 9.91 | 9.59 | 1,900 | 22,500 | -0.2 |
| 17/12/2025 |
9.82
|
352,300 | 9.86 | 9.86 | 9.45 | 12,200 | 22,100 | -0.1 |
| 16/12/2025 |
9.86
|
276,300 | 9.55 | 9.86 | 9.36 | 2,900 | 49,700 | -0.5 |
| 15/12/2025 |
9.50
|
341,800 | 9.50 | 9.59 | 9.36 | 19,300 | 20,400 | -0.0 |
| 12/12/2025 |
9.41
|
476,300 | 9.86 | 9.86 | 9.41 | 3,600 | 46,700 | -0.5 |
| 11/12/2025 |
9.82
|
362,700 | 10 | 10 | 9.59 | 11,300 | 32,000 | -0.2 |
| 10/12/2025 |
10
|
481,100 | 10.09 | 10.14 | 9.95 | 0 | 84,300 | -0.9 |
| 09/12/2025 |
10.09
|
595,500 | 10.27 | 10.27 | 9.95 | 200 | 99,000 | -1.1 |
| 08/12/2025 |
10.27
|
355,300 | 10.41 | 10.41 | 10.14 | 0 | 51,800 | -0.6 |
| 05/12/2025 |
10.14
|
887,900 | 10.55 | 10.55 | 10.14 | 24,400 | 15,300 | 0.1 |
| 04/12/2025 |
10.45
|
1,222,800 | 10.36 | 10.64 | 10.27 | 148,600 | 12,200 | 1.6 |
| 03/12/2025 |
10.32
|
269,300 | 10.32 | 10.41 | 10.27 | 11,000 | 2,400 | 0.1 |
| 02/12/2025 |
10.32
|
392,800 | 10.27 | 10.32 | 10.18 | 0 | 101,300 | -1.1 |
| 01/12/2025 |
10.27
|
199,900 | 10.36 | 10.36 | 10.27 | 0 | 28,300 | -0.3 |
| 28/11/2025 |
10.32
|
334,900 | 10.32 | 10.41 | 10.27 | 3,800 | 5,900 | -0.0 |
| 27/11/2025 |
10.41
|
203,500 | 10.64 | 10.64 | 10.41 | 15,300 | 16,000 | -0.0 |
| 26/11/2025 |
10.55
|
151,400 | 10.45 | 10.59 | 10.41 | 25,100 | 6,400 | 0.2 |
| 25/11/2025 |
10.36
|
454,800 | 10.59 | 10.68 | 10.36 | 32,000 | 16,600 | 0.2 |
| 24/11/2025 |
10.59
|
226,200 | 10.64 | 10.68 | 10.55 | 6,700 | 10,100 | -0.0 |
| 21/11/2025 |
10.59
|
430,200 | 10.77 | 10.77 | 10.59 | 34,900 | 15,600 | 0.2 |
| 20/11/2025 |
10.77
|
451,800 | 10.77 | 10.86 | 10.59 | 65,300 | 19,900 | 0.5 |
| 19/11/2025 |
10.77
|
354,100 | 10.91 | 10.95 | 10.73 | 400 | 48,600 | -0.6 |