| 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) |
-0.80 | -12.70% | 23,911,300 | -580,600 | -3.5 |
5.10
6.30
5.50
|
|
2 tháng
(2026-01-16) |
-1.10 | -16.67% | 56,200,800 | -231,000 | -1.1 |
5.10
6.60
5.50
|
|
3 tháng
(2025-12-17) |
-1.20 | -17.91% | 83,134,700 | -489,600 | -2.8 |
5.10
6.70
5.50
|
|
6 tháng
(2025-09-18) |
-2.20 | -28.57% | 183,433,500 | -5,131,600 | -32.9 |
5.10
7.80
5.50
|
|
12 tháng
(2025-03-24) |
-1.20 | -17.91% | 538,719,700 | -5,671,075 | -37.0 |
5.10
8.60
5.50
|
|
24 tháng
(2024-03-27) |
-3.59 | -39.49% | 894,085,080 | -11,583,734 | -70.6 |
4.63
9.09
5.50
|
|
36 tháng
(2023-04-03) |
-2.95 | -34.91% | 1,501,765,180 | -14,688,554 | -96.5 |
4.63
10.85
5.50
|
|
60 tháng
(2021-04-12) |
-11.35 | -67.36% | 4,191,100,280 | -15,213,277 | -156.0 |
4.63
31.80
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
6.50
|
3,315,700 | 6.80 | 6.80 | 6.50 | 61,400 | 682,600 | -4.1 |
| 16/10/2025 |
6.80
|
1,935,700 | 6.80 | 7 | 6.70 | 20,200 | 500,000 | -3.3 |
| 15/10/2025 |
6.80
|
1,572,300 | 7.10 | 7.10 | 6.80 | 2,100 | 300,000 | -2.1 |
| 14/10/2025 |
7
|
2,039,000 | 7 | 7.20 | 6.90 | 27,000 | 100 | 0.2 |
| 13/10/2025 |
7.10
|
1,487,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/10/2025 |
7.20
|
1,586,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.20
|
1,713,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/10/2025 |
7.30
|
1,275,100 | 7.30 | 7.50 | 7.20 | 4,100 | 120,100 | -0.8 |
| 07/10/2025 |
7.30
|
773,400 | 7.40 | 7.40 | 7.20 | 500 | 1,100 | -0.0 |
| 06/10/2025 |
7.40
|
1,406,500 | 7.30 | 7.40 | 7.10 | 400 | 7,000 | -0.0 |
| 03/10/2025 |
7.30
|
2,423,800 | 7.40 | 7.40 | 7.10 | 4,400 | 0 | 0.0 |
| 02/10/2025 |
7.50
|
1,116,300 | 7.50 | 7.60 | 7.30 | 2,800 | 5,000 | -0.0 |
| 01/10/2025 |
7.50
|
1,088,700 | 7.50 | 7.60 | 7.40 | 2,800 | 0 | 0.0 |
| 30/09/2025 |
7.40
|
2,093,300 | 7.60 | 7.70 | 7.30 | 20,000 | 0 | 0.2 |
| 29/09/2025 |
7.60
|
1,702,400 | 7.70 | 7.70 | 7.50 | 3,000 | 1,500 | 0.0 |
| 26/09/2025 |
7.70
|
1,602,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/09/2025 |
7.70
|
2,186,400 | 7.60 | 7.90 | 7.60 | 0 | 200 | -0.0 |
| 24/09/2025 |
7.70
|
1,517,500 | 7.60 | 7.70 | 7.50 | 2,700 | 0 | 0.0 |
| 23/09/2025 |
7.60
|
1,623,100 | 7.70 | 7.70 | 7.50 | 20,000 | 0 | 0.2 |
| 22/09/2025 |
7.60
|
1,757,600 | 7.80 | 7.80 | 7.60 | 3,000 | 500 | 0.0 |
| 19/09/2025 |
7.80
|
1,684,700 | 7.70 | 7.80 | 7.60 | 0 | 300 | -0.0 |
| 18/09/2025 |
7.70
|
2,059,500 | 7.80 | 7.90 | 7.70 | 0 | 219,600 | -1.7 |
| 17/09/2025 |
7.80
|
2,522,800 | 7.90 | 8 | 7.70 | 4,000 | 100 | 0.0 |
| 16/09/2025 |
7.90
|
2,738,200 | 8.30 | 8.30 | 7.90 | 6,100 | 0 | 0.0 |
| 15/09/2025 |
8.10
|
4,477,400 | 7.90 | 8.10 | 7.80 | 3,000 | 519,000 | -4.1 |
| 12/09/2025 |
7.90
|
2,107,800 | 7.90 | 7.90 | 7.70 | 0 | 1,200 | -0.0 |
| 11/09/2025 |
7.80
|
3,605,000 | 7.90 | 7.90 | 7.50 | 400 | 0 | 0.0 |
| 10/09/2025 |
7.90
|
1,378,400 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
4,491,800 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 08/09/2025 |
7.70
|
4,691,400 | 7.80 | 8 | 7.60 | 2,200 | 2,500 | -0.0 |
| 05/09/2025 |
7.80
|
3,227,500 | 8 | 8.10 | 7.80 | 1,300 | 0 | 0.0 |
| 04/09/2025 |
8
|
2,716,200 | 8.10 | 8.10 | 7.80 | 1,000 | 8,000 | -0.1 |
| 03/09/2025 |
8.10
|
2,094,100 | 8.10 | 8.20 | 7.90 | 800 | 1,000 | -0.0 |
| 29/08/2025 |
8.10
|
2,373,300 | 8.20 | 8.30 | 8 | 23,100 | 8,500 | 0.1 |
| 28/08/2025 |
8.20
|
3,387,600 | 8 | 8.30 | 8 | 0 | 600 | 0 |
| 27/08/2025 |
8
|
1,883,800 | 8 | 8.20 | 7.80 | 5,400 | 0 | 0.0 |
| 26/08/2025 |
8
|
2,022,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 25/08/2025 |
7.70
|
2,470,000 | 7.90 | 8 | 7.60 | 6,500 | 7,000 | -0.0 |
| 22/08/2025 |
7.70
|
7,808,900 | 8.20 | 8.20 | 7.40 | 73,300 | 460,000 | -3.0 |
| 21/08/2025 |
8.10
|
3,592,800 | 8.30 | 8.40 | 8.10 | 5,800 | 1,900 | 0.0 |
| 20/08/2025 |
8.30
|
5,093,800 | 8.60 | 8.70 | 8 | 5,000 | 60,000 | -0.5 |
| 19/08/2025 |
8.60
|
9,369,800 | 8.40 | 8.70 | 8.40 | 122,000 | 90,000 | 0.3 |
| 18/08/2025 |
8.40
|
4,502,900 | 8.20 | 8.40 | 8 | 465,500 | 0 | 3.8 |
| 15/08/2025 |
8.20
|
3,592,300 | 8.30 | 8.40 | 8 | 32,500 | 80,000 | -0.4 |
| 14/08/2025 |
8.30
|
5,563,900 | 8.30 | 8.40 | 8.10 | 700 | 568,400 | -4.7 |
| 13/08/2025 |
8.30
|
8,214,200 | 8.40 | 8.40 | 8 | 500 | 31,000 | -0.3 |
| 12/08/2025 |
8.40
|
4,952,600 | 8.60 | 8.70 | 8.20 | 1,800 | 50,500 | -0.4 |
| 11/08/2025 |
8.60
|
6,450,500 | 8.40 | 8.90 | 8.40 | 112,000 | 155,100 | -0.4 |
| 08/08/2025 |
8.40
|
9,152,700 | 8.30 | 8.70 | 8.10 | 33,300 | 6,000 | 0.2 |
| 07/08/2025 |
8.20
|
4,353,800 | 8.20 | 8.30 | 8 | 36,000 | 0 | 0.3 |
| 06/08/2025 |
8.20
|
4,784,100 | 8.30 | 8.30 | 8 | 107,000 | 400 | 0.9 |
| 05/08/2025 |
8.30
|
12,430,500 | 8.30 | 8.70 | 7.70 | 161,200 | 57,000 | 0.9 |
| 04/08/2025 |
8.30
|
14,367,700 | 7.50 | 8.30 | 7.30 | 300,000 | 23,400 | 2.3 |
| 01/08/2025 |
7.40
|
7,016,000 | 7.20 | 7.50 | 7 | 368,500 | 700 | 2.7 |
| 31/07/2025 |
7.10
|
4,822,700 | 7.30 | 7.30 | 7 | 10,200 | 0 | 0.1 |
| 30/07/2025 |
7.30
|
4,128,800 | 7.30 | 7.40 | 7.10 | 5,000 | 1,000 | 0.0 |
| 29/07/2025 |
7.30
|
10,415,600 | 7.50 | 7.70 | 7.20 | 155,500 | 92,000 | 0.5 |
| 28/07/2025 |
7.50
|
5,943,000 | 7.50 | 7.50 | 7.30 | 16,300 | 13,100 | 0.0 |
| 25/07/2025 |
7.30
|
8,310,900 | 7.10 | 7.70 | 7.10 | 5,500 | 3,000 | 0.0 |
| 24/07/2025 |
7.10
|
2,511,400 | 7.10 | 7.20 | 7 | 75,000 | 0 | 0.5 |
| 23/07/2025 |
7.10
|
3,509,100 | 7.20 | 7.30 | 7 | 4,000 | 3,300 | 0.0 |
| 22/07/2025 |
7.20
|
4,018,600 | 7.20 | 7.20 | 7 | 4,200 | 21,000 | -0.1 |
| 21/07/2025 |
7.20
|
6,117,900 | 7.30 | 7.50 | 7.10 | 0 | 50,000 | -0.4 |
| 18/07/2025 |
7.30
|
3,831,700 | 7.30 | 7.40 | 7.10 | 1,000 | 50,000 | -0.4 |
| 17/07/2025 |
7.20
|
5,900,700 | 7.20 | 7.50 | 7.10 | 1,100 | 8,500 | -0.1 |
| 16/07/2025 |
7.20
|
5,083,300 | 7.20 | 7.30 | 6.90 | 60,000 | 11,000 | 0.3 |
| 15/07/2025 |
7.20
|
4,732,500 | 7.10 | 7.40 | 7 | 66,500 | 65,700 | 0 |
| 14/07/2025 |
7.10
|
4,091,400 | 6.90 | 7.10 | 6.80 | 11,600 | 4,800 | 0.0 |
| 11/07/2025 |
6.90
|
3,801,200 | 7.10 | 7.10 | 6.80 | 200 | 44,100 | -0.3 |
| 10/07/2025 |
7.10
|
4,278,500 | 7.20 | 7.20 | 7 | 0 | 104,100 | -0.7 |
| 09/07/2025 |
7.20
|
4,556,400 | 7.30 | 7.60 | 7.10 | 14,900 | 400 | 0.1 |
| 08/07/2025 |
7.30
|
14,290,500 | 6.50 | 7.30 | 6.30 | 5,300 | 50,000 | 0 |
| 07/07/2025 |
6.50
|
2,757,900 | 6.50 | 6.50 | 6.30 | 0 | 116,700 | -0.7 |
| 04/07/2025 |
6.50
|
1,636,300 | 6.60 | 6.60 | 6.40 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
6.60
|
1,357,100 | 6.50 | 6.70 | 6.50 | 9,500 | 0 | 0.1 |
| 02/07/2025 |
6.60
|
2,183,300 | 6.50 | 6.70 | 6.40 | 1,700 | 0 | 0.0 |
| 01/07/2025 |
6.50
|
1,420,600 | 6.50 | 6.60 | 6.40 | 286,000 | 5,000 | 1.8 |
| 30/06/2025 |
6.50
|
1,052,800 | 6.40 | 6.50 | 6.30 | 8,400 | 0 | 0.1 |
| 27/06/2025 |
6.40
|
365,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/06/2025 |
6.30
|
789,800 | 6.40 | 6.50 | 6.30 | 100,000 | 0 | 0 |
| 25/06/2025 |
6.40
|
1,504,000 | 6.40 | 6.50 | 6.30 | 180,000 | 0 | 1.2 |
| 24/06/2025 |
6.40
|
609,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/06/2025 |
6.30
|
1,004,800 | 6.40 | 6.40 | 6.20 | 9,100 | 0 | 0.1 |
| 20/06/2025 |
6.40
|
675,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
491,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/06/2025 |
6.30
|
737,400 | 6.30 | 6.50 | 6.30 | 0 | 25,000 | -0.2 |
| 17/06/2025 |
6.40
|
1,067,500 | 6.40 | 6.50 | 6.30 | 0 | 1,000 | 0 |
| 16/06/2025 |
6.40
|
1,031,700 | 6.30 | 6.40 | 6.20 | 0 | 5,800 | -0.0 |
| 13/06/2025 |
6.40
|
1,513,900 | 6.50 | 6.50 | 6.20 | 0 | 150,614 | 0 |
| 12/06/2025 |
6.50
|
749,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/06/2025 |
6.50
|
595,300 | 6.50 | 6.50 | 6.30 | 157,500 | 100 | 0 |
| 10/06/2025 |
6.50
|
1,054,500 | 6.40 | 6.50 | 6.30 | 9,200 | 3,200 | 0 |
| 09/06/2025 |
6.40
|
1,411,100 | 6.60 | 6.70 | 6.40 | 3,400 | 8,000 | -0.0 |
| 06/06/2025 |
6.60
|
1,658,700 | 6.70 | 6.70 | 6.50 | 3,400 | 5,400 | 0 |
| 05/06/2025 |
6.70
|
2,295,700 | 6.70 | 6.90 | 6.50 | 0 | 1,500 | -0.0 |
| 04/06/2025 |
6.70
|
1,940,700 | 6.70 | 6.90 | 6.60 | 20,000 | 1,900 | 0.1 |
| 03/06/2025 |
6.70
|
3,530,800 | 6.60 | 6.80 | 6.60 | 500 | 355,100 | 0 |
| 02/06/2025 |
6.60
|
1,598,000 | 6.50 | 6.80 | 6.40 | 50,500 | 41,000 | 0 |
| 30/05/2025 |
6.50
|
1,505,800 | 6.70 | 6.70 | 6.40 | 11,300 | 0 | 0 |
| 29/05/2025 |
6.70
|
2,117,400 | 6.60 | 6.70 | 6.40 | 0 | 200 | 0 |