| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -11.18% | 2,458,300 | -26,240 | 0 |
7.11
8.05
7.15
|
|
2 tháng
(2026-04-20) |
-0.18 | -2.46% | 7,693,300 | 6,560 | 0 |
7.11
8.71
7.15
|
|
3 tháng
(2026-03-19) |
0.82 | 12.95% | 11,647,300 | -34,240 | -0.5 |
6.14
8.71
7.15
|
|
6 tháng
(2025-12-19) |
-1.79 | -20.02% | 23,313,400 | -153,040 | -1.4 |
6.14
9.07
7.15
|
|
12 tháng
(2025-06-23) |
-2.66 | -27.12% | 125,494,400 | -129,040 | -4.7 |
6.14
13.90
7.15
|
|
24 tháng
(2024-06-27) |
-5.15 | -41.87% | 251,852,300 | -413,934 | -6.1 |
6.14
13.90
7.15
|
|
36 tháng
(2023-07-03) |
-6.75 | -48.56% | 512,530,300 | -169,034 | -3.8 |
6.14
21.65
7.15
|
|
60 tháng
(2021-07-13) |
-10.30 | -59.02% | 709,861,100 | 32,347 | 9.3 |
6.14
54.65
7.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
8.12
|
136,700 | 8.22 | 8.25 | 8 | 0 | 8,900 | -0.1 |
| 15/01/2026 |
8.16
|
269,500 | 8.28 | 8.28 | 8.05 | 0 | 8,700 | -0.1 |
| 14/01/2026 |
8.28
|
247,800 | 8.35 | 8.45 | 8.20 | 200 | 0 | 0.0 |
| 13/01/2026 |
8.35
|
225,700 | 8.43 | 8.49 | 8.32 | 0 | 0 | 0 |
| 12/01/2026 |
8.32
|
459,700 | 8.10 | 8.33 | 8.09 | 17,800 | 5,500 | 0.1 |
| 09/01/2026 |
8.15
|
325,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.48
|
308,900 | 8.46 | 8.60 | 8.46 | 100 | 400 | -0.0 |
| 07/01/2026 |
8.48
|
356,300 | 8.41 | 8.54 | 8.37 | 5,700 | 0 | 0.0 |
| 06/01/2026 |
8.40
|
140,200 | 8.55 | 8.56 | 8.40 | 500 | 9,600 | -0.1 |
| 05/01/2026 |
8.55
|
173,200 | 8.72 | 8.80 | 8.55 | 0 | 5,600 | -0.0 |
| 31/12/2025 |
8.70
|
127,900 | 8.81 | 8.84 | 8.70 | 0 | 300 | -0.0 |
| 30/12/2025 |
8.80
|
133,000 | 8.89 | 8.90 | 8.80 | 400 | 0 | 0.0 |
| 29/12/2025 |
8.89
|
91,700 | 8.91 | 8.93 | 8.80 | 0 | 400 | -0.0 |
| 26/12/2025 |
8.91
|
167,500 | 9 | 9 | 8.78 | 0 | 39,900 | -0.4 |
| 25/12/2025 |
9.02
|
107,000 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
219,800 | 8.90 | 9.07 | 8.88 | 4,600 | 0 | 0.0 |
| 23/12/2025 |
8.99
|
132,200 | 9.01 | 9.10 | 8.96 | 0 | 0 | 0 |
| 22/12/2025 |
9.07
|
112,200 | 9.20 | 9.20 | 9.03 | 500 | 2,200 | -0.0 |
| 19/12/2025 |
8.94
|
81,100 | 8.80 | 9.05 | 8.80 | 0 | 1,200 | -0.0 |
| 18/12/2025 |
8.89
|
54,900 | 8.69 | 8.99 | 8.69 | 100 | 0 | 0.0 |
| 17/12/2025 |
8.89
|
66,400 | 9 | 9 | 8.89 | 300 | 0 | 0.0 |
| 16/12/2025 |
9
|
156,400 | 8.80 | 9 | 8.60 | 2,300 | 0 | 0.0 |
| 15/12/2025 |
8.80
|
170,000 | 8.88 | 9.01 | 8.80 | 100 | 1,300 | -0.0 |
| 12/12/2025 |
8.88
|
253,600 | 9.24 | 9.24 | 8.87 | 20,300 | 6,500 | 0.1 |
| 11/12/2025 |
9.15
|
195,700 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 10/12/2025 |
9.12
|
97,700 | 9.15 | 9.25 | 9.11 | 400 | 0 | 0.0 |
| 09/12/2025 |
9.15
|
151,400 | 9.20 | 9.25 | 9.03 | 100 | 17,200 | -0.2 |
| 08/12/2025 |
9.20
|
344,900 | 9.40 | 9.40 | 9.15 | 200 | 18,000 | -0.2 |
| 05/12/2025 |
9.39
|
136,100 | 9.45 | 9.54 | 9.30 | 0 | 800 | -0.0 |
| 04/12/2025 |
9.44
|
190,400 | 9.52 | 9.59 | 9.44 | 2,600 | 0 | 0.0 |
| 03/12/2025 |
9.48
|
428,000 | 9.06 | 9.60 | 9.06 | 40,300 | 800 | 0.4 |
| 02/12/2025 |
9.10
|
297,700 | 9.15 | 9.15 | 8.92 | 300 | 33,900 | -0.3 |
| 01/12/2025 |
9.10
|
104,400 | 9.15 | 9.29 | 9.10 | 400 | 1,300 | -0.0 |
| 28/11/2025 |
9.15
|
190,600 | 9.18 | 9.29 | 9.10 | 200 | 5,900 | -0.1 |
| 27/11/2025 |
9.18
|
136,400 | 9.25 | 9.26 | 9.16 | 2,200 | 4,200 | -0.0 |
| 26/11/2025 |
9.22
|
132,900 | 9.21 | 9.26 | 9.17 | 0 | 4,100 | -0.0 |
| 25/11/2025 |
9.20
|
124,700 | 9.43 | 9.43 | 9.20 | 600 | 24,200 | -0.2 |
| 24/11/2025 |
9.30
|
198,900 | 9.26 | 9.36 | 9.25 | 2,900 | 200 | 0.0 |
| 21/11/2025 |
9.26
|
125,200 | 9.16 | 9.34 | 9.11 | 100 | 2,400 | -0.0 |
| 20/11/2025 |
9.16
|
119,400 | 9.29 | 9.29 | 9.13 | 0 | 5,300 | -0.0 |
| 19/11/2025 |
9.13
|
108,200 | 9.34 | 9.34 | 9.13 | 1,300 | 4,900 | -0.0 |
| 18/11/2025 |
9.34
|
203,400 | 9.36 | 9.38 | 9.27 | 2,300 | 4,900 | -0.0 |
| 17/11/2025 |
9.35
|
204,600 | 9.39 | 9.39 | 9.29 | 7,900 | 16,500 | -0.1 |
| 14/11/2025 |
9.29
|
251,500 | 9.23 | 9.40 | 9.18 | 5,800 | 5,800 | 0.0 |
| 13/11/2025 |
9.18
|
62,700 | 9.24 | 9.24 | 9.07 | 4,000 | 1,500 | 0.0 |
| 12/11/2025 |
9.25
|
326,200 | 8.80 | 9.26 | 8.80 | 60,600 | 0 | 0.5 |
| 11/11/2025 |
8.74
|
168,700 | 8.69 | 8.86 | 8.69 | 15,600 | 8,900 | 0.1 |
| 10/11/2025 |
8.70
|
189,500 | 8.96 | 8.96 | 8.65 | 6,900 | 100 | 0.1 |
| 07/11/2025 |
8.88
|
267,600 | 9.03 | 9.14 | 8.83 | 2,100 | 67,800 | -0.6 |
| 06/11/2025 |
9.12
|
109,200 | 9.08 | 9.13 | 9 | 17,600 | 10,700 | 0.1 |
| 05/11/2025 |
9.07
|
109,100 | 9.20 | 9.20 | 9.04 | 100 | 31,000 | -0.3 |
| 04/11/2025 |
9.20
|
368,100 | 9 | 9.20 | 8.79 | 43,700 | 33,500 | 0.1 |
| 03/11/2025 |
9
|
312,800 | 9.31 | 9.31 | 9 | 11,700 | 24,000 | -0.1 |
| 31/10/2025 |
9.30
|
302,700 | 9.46 | 9.47 | 9.30 | 63,800 | 6,300 | 0.5 |
| 30/10/2025 |
9.47
|
219,700 | 9.44 | 9.50 | 9.40 | 24,800 | 9,800 | 0.1 |
| 29/10/2025 |
9.45
|
280,100 | 9.20 | 9.47 | 9.20 | 28,800 | 13,000 | 0.1 |
| 28/10/2025 |
9.20
|
188,000 | 9.17 | 9.21 | 9.11 | 9,600 | 15,100 | -0.1 |
| 27/10/2025 |
9.17
|
199,200 | 9.21 | 9.30 | 9.13 | 0 | 7,600 | -0.1 |
| 24/10/2025 |
9.14
|
373,700 | 9.13 | 9.14 | 8.97 | 22,900 | 37,500 | -0.1 |
| 23/10/2025 |
9.13
|
286,300 | 9.15 | 9.30 | 9.13 | 15,200 | 0 | 0.1 |
| 22/10/2025 |
9.14
|
445,000 | 9.01 | 9.29 | 8.90 | 16,700 | 38,600 | -0.2 |
| 21/10/2025 |
9.13
|
830,900 | 9.15 | 9.47 | 8.98 | 74,700 | 83,300 | -0.1 |
| 20/10/2025 |
9.49
|
839,600 | 10.20 | 10.20 | 9.49 | 400 | 44,000 | -0.4 |
| 17/10/2025 |
10.20
|
757,600 | 10.15 | 10.40 | 10.10 | 38,600 | 52,100 | -0.1 |
| 16/10/2025 |
10.10
|
798,600 | 9.95 | 10.30 | 9.94 | 83,300 | 48,600 | 0.3 |
| 15/10/2025 |
9.95
|
336,700 | 9.98 | 10.05 | 9.95 | 0 | 41,100 | -0.4 |
| 14/10/2025 |
9.97
|
601,800 | 10.25 | 10.30 | 9.97 | 0 | 23,900 | -0.2 |
| 13/10/2025 |
10.20
|
693,600 | 10 | 10.20 | 9.90 | 123,300 | 39,200 | 0.9 |
| 10/10/2025 |
10.15
|
414,100 | 10.15 | 10.20 | 10.10 | 42,800 | 0 | 0.4 |
| 09/10/2025 |
10
|
340,500 | 10.05 | 10.15 | 9.98 | 0 | 0 | 0 |
| 08/10/2025 |
10
|
578,200 | 10.25 | 10.25 | 9.96 | 40,200 | 55,700 | -0.2 |
| 07/10/2025 |
10.10
|
283,700 | 10.35 | 10.35 | 10 | 0 | 0 | 0 |
| 06/10/2025 |
10.35
|
372,900 | 9.98 | 10.35 | 9.98 | 8,200 | 16,500 | -0.1 |
| 03/10/2025 |
9.90
|
783,400 | 10.25 | 10.25 | 9.85 | 66,200 | 59,800 | 0.1 |
| 02/10/2025 |
10.30
|
467,400 | 10.70 | 10.70 | 10.25 | 100 | 20,900 | -0.2 |
| 01/10/2025 |
10.60
|
201,900 | 10.50 | 10.60 | 10.35 | 3,600 | 32,000 | -0.3 |
| 30/09/2025 |
10.40
|
904,800 | 10.70 | 10.90 | 10.30 | 72,400 | 66,800 | 0.0 |
| 29/09/2025 |
10.85
|
796,600 | 10.85 | 11.20 | 10.75 | 23,100 | 182,400 | -1.7 |
| 26/09/2025 |
10.90
|
795,500 | 11.25 | 11.25 | 10.90 | 46,700 | 35,800 | 0.1 |
| 25/09/2025 |
11.20
|
809,900 | 11.10 | 11.25 | 11.10 | 31,800 | 17,000 | 0.2 |
| 24/09/2025 |
11
|
813,100 | 10.90 | 11 | 10.55 | 131,000 | 14,300 | 1.3 |
| 23/09/2025 |
10.80
|
321,700 | 11.10 | 11.10 | 10.80 | 10,000 | 25,300 | -0.2 |
| 22/09/2025 |
10.90
|
576,800 | 11.10 | 11.25 | 10.80 | 58,000 | 40,000 | 0.2 |
| 19/09/2025 |
11.10
|
1,020,600 | 10.85 | 11.20 | 10.65 | 104,500 | 38,400 | 0.7 |
| 18/09/2025 |
10.80
|
804,600 | 11.15 | 11.15 | 10.80 | 7,000 | 85,800 | -0.9 |
| 17/09/2025 |
11.10
|
539,400 | 11.25 | 11.35 | 11.05 | 2,700 | 33,600 | -0.3 |
| 16/09/2025 |
11.25
|
1,168,100 | 11.50 | 11.60 | 11.15 | 10,400 | 130,700 | -1.4 |
| 15/09/2025 |
11.45
|
852,200 | 11.30 | 11.50 | 11.25 | 93,300 | 11,100 | 0.9 |
| 12/09/2025 |
11.25
|
893,900 | 11.30 | 11.45 | 11.20 | 102,500 | 18,300 | 0.9 |
| 11/09/2025 |
11.10
|
1,254,000 | 11.20 | 11.20 | 10.75 | 122,100 | 162,300 | -0.4 |
| 10/09/2025 |
11.30
|
584,300 | 11.50 | 11.50 | 11.10 | 0 | 205,300 | -2.3 |
| 09/09/2025 |
11.40
|
1,040,600 | 11.40 | 11.40 | 10.90 | 48,300 | 50,900 | -0.0 |
| 08/09/2025 |
11.20
|
2,147,200 | 11.90 | 12 | 11.20 | 97,900 | 201,700 | -1.2 |
| 05/09/2025 |
12
|
1,615,800 | 12.55 | 12.65 | 12 | 126,500 | 109,000 | 0.2 |
| 04/09/2025 |
12.40
|
1,229,700 | 12.95 | 12.95 | 12.20 | 6,800 | 233,900 | -2.8 |
| 03/09/2025 |
12.45
|
1,150,000 | 12 | 12.45 | 11.90 | 186,600 | 91,300 | 1.2 |
| 29/08/2025 |
11.90
|
1,776,500 | 11.80 | 12.15 | 11.75 | 81,800 | 114,800 | -0.4 |
| 28/08/2025 |
11.75
|
1,146,400 | 11.80 | 12.05 | 11.50 | 78,700 | 204,500 | 0 |
| 27/08/2025 |
11.80
|
1,527,800 | 12.15 | 12.45 | 11.80 | 17,700 | 532,900 | -6.3 |
| 26/08/2025 |
12.20
|
1,403,200 | 11.45 | 12.20 | 11.30 | 134,600 | 73,500 | 0.7 |