| 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 | -10% | 7,149,600 | 65,900 | 0.3 |
4.40
5.20
4.50
|
|
2 tháng
(2026-01-12) |
-0.70 | -13.46% | 18,429,300 | -33,900 | -0.2 |
4.40
5.70
4.50
|
|
3 tháng
(2025-12-15) |
-1 | -18.18% | 26,881,200 | 300 | -0.1 |
4.40
5.70
4.50
|
|
6 tháng
(2025-09-15) |
-2.40 | -34.78% | 67,246,500 | -18,700 | -0.3 |
4.40
6.90
4.50
|
|
12 tháng
(2025-03-18) |
-0.90 | -16.67% | 320,267,000 | -5,241,800 | -29.9 |
4.40
9.50
4.50
|
|
24 tháng
(2024-03-25) |
0.10 | 2.27% | 520,544,706 | -5,209,305 | -29.2 |
3.80
9.50
4.50
|
|
36 tháng
(2023-03-29) |
1.10 | 32.35% | 695,682,026 | -5,374,810 | -29.9 |
3.40
9.50
4.50
|
|
60 tháng
(2021-04-08) |
-9.60 | -68.07% | 1,343,193,830 | -3,042,780 | -0.7 |
2.30
16
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
6.10
|
281,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 14/10/2025 |
6.10
|
673,900 | 6.20 | 6.30 | 6.10 | 0 | 66,500 | -0.4 |
| 13/10/2025 |
6.20
|
600,800 | 6.30 | 6.30 | 6.10 | 300 | 0 | 0.0 |
| 10/10/2025 |
6.30
|
241,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/10/2025 |
6.20
|
438,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/10/2025 |
6.20
|
230,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/10/2025 |
6.30
|
403,700 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/10/2025 |
6.40
|
495,900 | 6.20 | 6.40 | 6.20 | 81,700 | 0 | 0.5 |
| 03/10/2025 |
6.20
|
715,700 | 6.30 | 6.30 | 6.10 | 0 | 32,200 | -0.2 |
| 02/10/2025 |
6.30
|
189,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 01/10/2025 |
6.40
|
253,100 | 6.40 | 6.50 | 6.20 | 0 | 30,800 | -0.2 |
| 30/09/2025 |
6.40
|
602,600 | 6.40 | 6.50 | 6.20 | 10,200 | 24,800 | -0.1 |
| 29/09/2025 |
6.40
|
539,300 | 6.50 | 6.60 | 6.40 | 22,000 | 0 | 0.1 |
| 26/09/2025 |
6.50
|
240,100 | 6.70 | 6.70 | 6.50 | 20,000 | 0 | 0.1 |
| 25/09/2025 |
6.60
|
282,100 | 6.60 | 6.70 | 6.50 | 25,200 | 0 | 0.2 |
| 24/09/2025 |
6.60
|
231,500 | 6.50 | 6.60 | 6.40 | 2,400 | 11,700 | -0.1 |
| 23/09/2025 |
6.50
|
320,800 | 6.40 | 6.60 | 6.40 | 300 | 13,500 | -0.1 |
| 22/09/2025 |
6.50
|
592,800 | 6.50 | 6.60 | 6.40 | 0 | 93,000 | -0.6 |
| 19/09/2025 |
6.50
|
414,100 | 6.70 | 6.80 | 6.50 | 0 | 11,800 | -0.1 |
| 18/09/2025 |
6.70
|
416,000 | 6.60 | 6.70 | 6.50 | 0 | 18,700 | -0.1 |
| 17/09/2025 |
6.60
|
536,600 | 6.80 | 6.80 | 6.60 | 35,500 | 0 | 0.2 |
| 16/09/2025 |
6.80
|
655,100 | 6.90 | 7.10 | 6.70 | 11,000 | 4,100 | 0.0 |
| 15/09/2025 |
6.90
|
1,448,500 | 6.60 | 7.10 | 6.50 | 131,200 | 92,300 | 0.2 |
| 12/09/2025 |
6.50
|
461,300 | 6.70 | 6.80 | 6.50 | 200 | 13,200 | -0.1 |
| 11/09/2025 |
6.70
|
642,100 | 6.70 | 6.70 | 6.40 | 4,600 | 50,900 | -0.3 |
| 10/09/2025 |
6.70
|
488,000 | 6.80 | 6.90 | 6.60 | 0 | 40,300 | -0.3 |
| 09/09/2025 |
6.80
|
546,300 | 6.80 | 6.90 | 6.60 | 21,700 | 0 | 0.1 |
| 08/09/2025 |
6.80
|
1,002,300 | 7.20 | 7.20 | 6.70 | 2,000 | 478,600 | -3.3 |
| 05/09/2025 |
7.10
|
2,869,400 | 6.50 | 7.10 | 6.50 | 169,500 | 40,000 | 0.8 |
| 04/09/2025 |
6.50
|
490,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/09/2025 |
6.60
|
662,000 | 6.50 | 6.70 | 6.40 | 0 | 62,700 | -0.4 |
| 29/08/2025 |
6.50
|
1,066,900 | 6.40 | 6.60 | 6.30 | 146,300 | 74,100 | 0.5 |
| 28/08/2025 |
6.40
|
208,200 | 6.40 | 6.50 | 6.30 | 0 | 37,900 | 0 |
| 27/08/2025 |
6.40
|
695,300 | 6.50 | 6.60 | 6.30 | 6,300 | 60,000 | -0.3 |
| 26/08/2025 |
6.40
|
624,600 | 6.30 | 6.40 | 6.20 | 28,000 | 59,400 | -0.2 |
| 25/08/2025 |
6.20
|
731,700 | 6.20 | 6.40 | 6.10 | 12,000 | 10,700 | 0.0 |
| 22/08/2025 |
6.30
|
1,811,400 | 6.50 | 6.50 | 6.10 | 286,700 | 167,900 | 0.7 |
| 21/08/2025 |
6.50
|
1,677,700 | 6.80 | 6.80 | 6.50 | 31,700 | 2,000 | 0.2 |
| 20/08/2025 |
6.70
|
2,487,600 | 6.90 | 7 | 6.50 | 149,000 | 488,900 | -2.3 |
| 19/08/2025 |
6.90
|
1,744,000 | 7 | 7.10 | 6.80 | 34,500 | 12,600 | 0.2 |
| 18/08/2025 |
7
|
1,280,400 | 7.10 | 7.10 | 6.90 | 300 | 230,100 | -1.6 |
| 15/08/2025 |
7.10
|
2,565,900 | 7.30 | 7.30 | 7 | 161,200 | 126,800 | 0.2 |
| 14/08/2025 |
7.20
|
2,830,500 | 7.30 | 7.40 | 7.20 | 282,900 | 0 | 2.1 |
| 13/08/2025 |
7.30
|
1,524,600 | 7.40 | 7.50 | 7.20 | 64,300 | 41,800 | 0.2 |
| 12/08/2025 |
7.30
|
1,416,500 | 7.50 | 7.60 | 7.30 | 0 | 173,900 | -1.3 |
| 11/08/2025 |
7.50
|
2,078,700 | 7.40 | 7.70 | 7.30 | 76,800 | 332,300 | -1.9 |
| 08/08/2025 |
7.30
|
2,283,400 | 7.20 | 7.40 | 7.10 | 113,200 | 33,500 | 0.6 |
| 07/08/2025 |
7.10
|
910,900 | 7.10 | 7.30 | 7 | 100 | 27,700 | -0.2 |
| 06/08/2025 |
7.20
|
997,300 | 7.10 | 7.20 | 7 | 86,900 | 18,300 | 0.5 |
| 05/08/2025 |
7.10
|
2,193,600 | 7.30 | 7.40 | 7 | 249,900 | 50,800 | 1.4 |
| 04/08/2025 |
7.30
|
1,309,200 | 7.10 | 7.50 | 7 | 296,000 | 17,400 | 2.0 |
| 01/08/2025 |
7.10
|
2,288,300 | 7 | 7.40 | 6.80 | 298,400 | 33,000 | 1.9 |
| 31/07/2025 |
7.30
|
1,109,600 | 7.30 | 7.60 | 7.30 | 75,000 | 34,200 | 0.3 |
| 30/07/2025 |
7.30
|
1,967,000 | 7.50 | 7.60 | 7.20 | 0 | 155,000 | -1.2 |
| 29/07/2025 |
7.50
|
3,211,300 | 7.70 | 7.90 | 7.50 | 120,800 | 342,700 | -1.7 |
| 28/07/2025 |
7.70
|
2,253,300 | 7.80 | 7.90 | 7.60 | 73,900 | 75,300 | -0.0 |
| 25/07/2025 |
7.80
|
822,800 | 8 | 8.10 | 7.80 | 3,800 | 137,200 | -1.1 |
| 24/07/2025 |
8
|
2,877,400 | 7.60 | 8.30 | 7.50 | 369,200 | 138,200 | 1.7 |
| 23/07/2025 |
7.60
|
2,186,500 | 7.70 | 7.80 | 7.50 | 203,500 | 116,100 | 0.7 |
| 22/07/2025 |
7.70
|
2,678,100 | 7.90 | 7.90 | 7.60 | 148,100 | 87,700 | 0.4 |
| 21/07/2025 |
7.90
|
2,071,400 | 8.10 | 8.20 | 7.80 | 500 | 276,400 | -2.2 |
| 18/07/2025 |
8.10
|
1,999,700 | 8 | 8.30 | 8 | 236,300 | 147,600 | 0.7 |
| 17/07/2025 |
8
|
2,234,900 | 8.20 | 8.30 | 8 | 110,000 | 44,700 | 0.5 |
| 16/07/2025 |
8.20
|
1,027,300 | 8.20 | 8.20 | 8.10 | 29,100 | 50,100 | -0.2 |
| 15/07/2025 |
8.10
|
2,103,600 | 8.20 | 8.30 | 8.10 | 378,300 | 0 | 3.1 |
| 14/07/2025 |
8.20
|
1,626,600 | 8.40 | 8.50 | 8.10 | 0 | 95,400 | -0.8 |
| 11/07/2025 |
8.30
|
1,911,200 | 8.50 | 8.50 | 8.30 | 0 | 201,600 | -1.7 |
| 10/07/2025 |
8.50
|
1,028,100 | 8.50 | 8.60 | 8.40 | 100,000 | 39,400 | 0.5 |
| 09/07/2025 |
8.50
|
1,325,200 | 8.60 | 8.70 | 8.40 | 95,400 | 84,500 | 0.1 |
| 08/07/2025 |
8.60
|
771,700 | 8.70 | 9.30 | 8.40 | 15,900 | 27,600 | -0.1 |
| 07/07/2025 |
8.50
|
1,567,300 | 8.40 | 8.60 | 8.30 | 58,300 | 79,100 | -0.2 |
| 04/07/2025 |
8.40
|
1,029,000 | 8.50 | 8.60 | 8.40 | 1,000 | 0 | 0.0 |
| 03/07/2025 |
8.50
|
1,503,700 | 8.50 | 8.70 | 8.50 | 236,000 | 48,600 | 1.6 |
| 02/07/2025 |
8.50
|
1,036,200 | 8.50 | 8.60 | 8.40 | 57,700 | 0 | 0.5 |
| 01/07/2025 |
8.50
|
661,500 | 8.60 | 8.70 | 8.50 | 0 | 54,400 | -0.5 |
| 30/06/2025 |
8.60
|
951,800 | 8.60 | 8.90 | 8.50 | 20,700 | 50,900 | -0.3 |
| 27/06/2025 |
8.50
|
1,987,300 | 8.70 | 8.80 | 8.40 | 31,900 | 47,500 | -0.1 |
| 26/06/2025 |
8.60
|
870,900 | 8.80 | 8.80 | 8.60 | 54,400 | 0 | 0.5 |
| 25/06/2025 |
8.80
|
1,043,200 | 8.90 | 9 | 8.70 | 8,000 | 0 | 0.1 |
| 24/06/2025 |
8.90
|
1,143,400 | 8.90 | 9.20 | 8.80 | 0 | 50,000 | -0.5 |
| 23/06/2025 |
8.90
|
2,353,500 | 8.60 | 8.90 | 8.30 | 109,100 | 121,200 | -0.1 |
| 20/06/2025 |
8.60
|
763,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.70
|
879,900 | 8.70 | 8.70 | 8.50 | 50,000 | 0 | 0.4 |
| 18/06/2025 |
8.70
|
2,097,000 | 8.90 | 9 | 8.60 | 27,000 | 85,400 | -0.5 |
| 17/06/2025 |
8.90
|
2,429,600 | 9.30 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
| 16/06/2025 |
9.10
|
2,339,100 | 8.80 | 9.10 | 8.80 | 0 | 50,000 | -0.4 |
| 13/06/2025 |
8.70
|
5,726,000 | 8.20 | 8.90 | 7.70 | 180,600 | 150,900 | 0.3 |
| 12/06/2025 |
8.20
|
1,550,200 | 8.10 | 8.50 | 8.10 | 1,000 | 52,300 | -0.4 |
| 11/06/2025 |
8.10
|
1,078,500 | 8.20 | 8.20 | 8 | 51,000 | 12,300 | 0.3 |
| 10/06/2025 |
8.10
|
2,481,000 | 8 | 8.50 | 8 | 109,700 | 24,200 | 0.7 |
| 09/06/2025 |
8
|
2,976,400 | 8.70 | 8.90 | 8 | 83,400 | 24,600 | 0.5 |
| 06/06/2025 |
8.70
|
2,323,200 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
1,744,300 | 9 | 9.20 | 8.90 | 115,700 | 29,100 | 0.8 |
| 04/06/2025 |
9
|
1,664,700 | 9.30 | 9.30 | 9 | 24,600 | 0 | 0.2 |
| 03/06/2025 |
9.20
|
1,606,700 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.20
|
2,956,400 | 9.40 | 9.50 | 9.10 | 17,500 | 91,800 | -0.7 |
| 30/05/2025 |
9.40
|
4,933,100 | 9.50 | 9.40 | 9.40 | 100 | 900 | -0.0 |
| 29/05/2025 |
9.50
|
3,683,000 | 9.20 | 9.60 | 9 | 11,600 | 75,100 | -0.6 |
| 28/05/2025 |
9.20
|
5,038,500 | 8.40 | 9.20 | 8.30 | 91,800 | 0 | 0.8 |
| 27/05/2025 |
8.40
|
4,678,300 | 8.70 | 9 | 8.30 | 900 | 0 | 0.0 |