| 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) |
0.19 | 2.78% | 13,821,200 | 265,500 | 1.9 |
6.57
7.39
7.39
|
|
2 tháng
(2026-01-12) |
0.45 | 6.84% | 25,307,000 | 382,500 | 2.7 |
6.42
7.39
7.39
|
|
3 tháng
(2025-12-15) |
0.13 | 1.88% | 30,466,500 | 376,900 | 2.7 |
6.42
7.39
7.39
|
|
6 tháng
(2025-09-15) |
-1.70 | -19.47% | 89,140,000 | 77,000 | 0.4 |
6.42
8.73
7.39
|
|
12 tháng
(2025-03-18) |
-0.55 | -7.26% | 300,134,200 | -551,174 | -7.5 |
5.45
9.10
7.39
|
|
24 tháng
(2024-03-25) |
-3.34 | -32.24% | 601,632,400 | -185,628 | -1.5 |
5.45
10.83
7.39
|
|
36 tháng
(2023-03-29) |
-2.39 | -25.35% | 1,542,006,200 | -139,108 | -2.1 |
5.45
12.83
7.39
|
|
60 tháng
(2021-04-08) |
1.08 | 18.19% | 3,325,969,600 | 231,012 | -1.8 |
4.19
24.05
7.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.63
|
1,205,400 | 7.82 | 7.95 | 7.58 | 9,800 | 111,600 | -0.8 |
| 14/10/2025 |
7.81
|
1,678,000 | 8.04 | 8.10 | 7.81 | 49,900 | 22,800 | 0.2 |
| 13/10/2025 |
8.05
|
1,152,100 | 8.02 | 8.10 | 8.01 | 46,400 | 45,300 | 0.0 |
| 10/10/2025 |
8.15
|
988,400 | 8.09 | 8.21 | 8.09 | 182,300 | 0 | 1.5 |
| 09/10/2025 |
8.11
|
615,800 | 8.16 | 8.21 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.16
|
946,400 | 8.10 | 8.24 | 8.03 | 49,800 | 71,400 | -0.2 |
| 07/10/2025 |
8
|
671,600 | 8.16 | 8.17 | 8 | 10,000 | 19,100 | -0.1 |
| 06/10/2025 |
8.14
|
592,700 | 8.02 | 8.19 | 8.02 | 7,600 | 18,500 | -0.1 |
| 03/10/2025 |
8.01
|
1,381,500 | 8.02 | 8.18 | 7.89 | 69,200 | 98,900 | -0.2 |
| 02/10/2025 |
8.03
|
871,000 | 8.19 | 8.19 | 8 | 13,500 | 127,600 | -0.9 |
| 01/10/2025 |
8.13
|
678,000 | 8.21 | 8.30 | 8.12 | 15,900 | 38,300 | -0.2 |
| 30/09/2025 |
8.13
|
1,933,500 | 8.23 | 8.33 | 7.99 | 64,800 | 158,000 | -0.8 |
| 29/09/2025 |
8.30
|
1,384,800 | 8.50 | 8.59 | 8.21 | 63,500 | 132,000 | -0.6 |
| 26/09/2025 |
8.50
|
1,849,600 | 8.50 | 8.70 | 8.46 | 92,000 | 117,700 | -0.2 |
| 25/09/2025 |
8.49
|
2,379,400 | 8.33 | 8.63 | 8.25 | 222,200 | 269,800 | -0.4 |
| 24/09/2025 |
8.32
|
660,800 | 8.34 | 8.34 | 8.21 | 3,900 | 124,600 | -1.0 |
| 23/09/2025 |
8.34
|
806,300 | 8.21 | 8.36 | 8.21 | 0 | 161,800 | -1.3 |
| 22/09/2025 |
8.19
|
1,603,200 | 8.33 | 8.52 | 8.12 | 79,100 | 316,800 | -2.0 |
| 19/09/2025 |
8.32
|
2,302,500 | 8.50 | 8.50 | 8.15 | 0 | 186,700 | -1.6 |
| 18/09/2025 |
8.44
|
1,486,800 | 8.39 | 8.57 | 8.35 | 57,800 | 96,500 | -0.3 |
| 17/09/2025 |
8.39
|
2,602,400 | 8.61 | 8.77 | 8.38 | 404,500 | 101,100 | 2.6 |
| 16/09/2025 |
8.62
|
4,043,100 | 9.19 | 9.19 | 8.61 | 289,100 | 48,300 | 2.1 |
| 15/09/2025 |
8.73
|
4,140,400 | 8.18 | 8.73 | 8.18 | 537,900 | 131,500 | 3.4 |
| 12/09/2025 |
8.16
|
1,254,900 | 8.10 | 8.29 | 8.08 | 118,600 | 25,000 | 0.8 |
| 11/09/2025 |
8.05
|
1,431,900 | 8.06 | 8.12 | 7.86 | 47,900 | 212,900 | -1.3 |
| 10/09/2025 |
8.15
|
858,100 | 8.20 | 8.20 | 8.05 | 5,200 | 196,100 | -1.5 |
| 09/09/2025 |
8.20
|
1,321,000 | 8.13 | 8.25 | 8.04 | 0 | 274,600 | -2.2 |
| 08/09/2025 |
8.12
|
2,754,600 | 8.04 | 8.40 | 8.04 | 287,800 | 9,000 | 2.3 |
| 05/09/2025 |
8.02
|
3,084,300 | 8.30 | 8.65 | 8.02 | 192,000 | 56,300 | 1.1 |
| 04/09/2025 |
8.28
|
1,617,300 | 8.20 | 8.28 | 8.17 | 280,800 | 44,500 | 2.0 |
| 03/09/2025 |
8.14
|
1,240,500 | 8.15 | 8.16 | 8.11 | 9,000 | 28,100 | -0.2 |
| 29/08/2025 |
8.12
|
1,124,500 | 8.39 | 8.39 | 8.12 | 0 | 82,600 | -0.7 |
| 28/08/2025 |
8.25
|
2,017,800 | 8.04 | 8.34 | 8 | 49,800 | 266,400 | 0 |
| 27/08/2025 |
8.04
|
1,439,800 | 8.10 | 8.18 | 8.03 | 28,100 | 189,200 | -1.3 |
| 26/08/2025 |
8.09
|
1,426,900 | 7.91 | 8.09 | 7.91 | 54,300 | 70,000 | -0.1 |
| 25/08/2025 |
7.91
|
2,154,400 | 7.90 | 8.25 | 7.81 | 139,900 | 348,000 | -1.7 |
| 22/08/2025 |
7.90
|
2,525,700 | 8 | 8.10 | 7.80 | 354,000 | 195,000 | 1.2 |
| 21/08/2025 |
8.09
|
2,752,000 | 8.39 | 8.43 | 8.09 | 70,500 | 261,100 | -1.6 |
| 20/08/2025 |
8.39
|
3,664,600 | 8.76 | 8.82 | 8.20 | 350,100 | 305,000 | 0.4 |
| 19/08/2025 |
8.75
|
2,602,400 | 8.76 | 8.98 | 8.67 | 180,800 | 65,300 | 1.0 |
| 18/08/2025 |
8.65
|
3,150,200 | 8.52 | 8.86 | 8.52 | 261,100 | 549,600 | -2.5 |
| 15/08/2025 |
8.87
|
5,031,100 | 8.95 | 9.28 | 8.75 | 321,300 | 279,100 | 0.4 |
| 14/08/2025 |
9.10
|
4,007,900 | 9.39 | 9.39 | 9.05 | 64,300 | 472,300 | -3.8 |
| 13/08/2025 |
9.10
|
7,095,400 | 8.54 | 9.10 | 8.45 | 549,400 | 178,100 | 3.2 |
| 12/08/2025 |
8.56
|
3,608,800 | 8.49 | 8.80 | 8.43 | 277,900 | 157,900 | 1.0 |
| 11/08/2025 |
8.48
|
4,169,600 | 8.79 | 8.79 | 8.35 | 473,800 | 445,600 | 0.2 |
| 08/08/2025 |
8.69
|
6,366,600 | 9.03 | 9.03 | 8.48 | 180,400 | 318,800 | -1.3 |
| 07/08/2025 |
8.45
|
8,338,500 | 8.44 | 8.45 | 8.27 | 158,200 | 340,900 | -1.5 |
| 06/08/2025 |
7.90
|
3,874,600 | 7.48 | 7.90 | 7.40 | 442,000 | 56,100 | 3.0 |
| 05/08/2025 |
7.39
|
3,548,300 | 7.77 | 7.78 | 7.29 | 208,900 | 467,100 | -2.0 |
| 04/08/2025 |
7.64
|
2,860,000 | 7.31 | 7.67 | 7.31 | 363,100 | 83,000 | 2.1 |
| 01/08/2025 |
7.33
|
1,344,000 | 7.38 | 7.48 | 7.28 | 16,500 | 208,600 | -1.4 |
| 31/07/2025 |
7.47
|
2,520,200 | 7.29 | 7.51 | 7.28 | 485,000 | 71,800 | 3.1 |
| 30/07/2025 |
7.19
|
2,865,700 | 7.21 | 7.30 | 7.04 | 49,500 | 207,800 | -1.1 |
| 29/07/2025 |
7.19
|
3,836,200 | 7.70 | 7.80 | 7.19 | 127,500 | 259,000 | -1.0 |
| 28/07/2025 |
7.70
|
3,415,500 | 7.60 | 7.75 | 7.50 | 86,600 | 931,700 | -6.4 |
| 25/07/2025 |
7.58
|
3,154,800 | 7.45 | 7.67 | 7.39 | 313,300 | 99,400 | 1.6 |
| 24/07/2025 |
7.40
|
1,992,600 | 7.36 | 7.51 | 7.35 | 207,300 | 81,500 | 0.9 |
| 23/07/2025 |
7.36
|
1,615,600 | 7.38 | 7.42 | 7.32 | 209,700 | 127,000 | 0.6 |
| 22/07/2025 |
7.33
|
1,363,300 | 7.29 | 7.46 | 7.27 | 23,200 | 282,200 | -1.9 |
| 21/07/2025 |
7.26
|
1,245,400 | 7.40 | 7.45 | 7.26 | 58,700 | 35,500 | 0.2 |
| 18/07/2025 |
7.36
|
1,812,500 | 7.50 | 7.50 | 7.30 | 12,900 | 262,400 | -1.9 |
| 17/07/2025 |
7.43
|
3,274,200 | 7.40 | 7.55 | 7.33 | 440,000 | 93,800 | 2.6 |
| 16/07/2025 |
7.33
|
1,309,200 | 7.30 | 7.47 | 7.25 | 0 | 20,000 | -0.1 |
| 15/07/2025 |
7.30
|
2,825,100 | 7.24 | 7.49 | 7.18 | 358,300 | 298,000 | 0.4 |
| 14/07/2025 |
7.19
|
1,487,700 | 7.10 | 7.20 | 7.08 | 156,600 | 192,700 | -0.3 |
| 11/07/2025 |
7.08
|
1,944,800 | 7.15 | 7.16 | 7.06 | 14,200 | 173,400 | 0 |
| 10/07/2025 |
7.14
|
1,456,300 | 7.20 | 7.27 | 7.12 | 2,200 | 91,300 | 0 |
| 09/07/2025 |
7.16
|
2,130,100 | 7.20 | 7.22 | 7.14 | 323,901 | 15,202 | 0 |
| 08/07/2025 |
7.18
|
2,135,700 | 7.14 | 7.27 | 7.10 | 337,200 | 70,000 | 1.9 |
| 07/07/2025 |
7.11
|
1,718,200 | 7.22 | 7.35 | 7.09 | 45,700 | 165,600 | -0.9 |
| 04/07/2025 |
7.15
|
1,338,400 | 7.09 | 7.19 | 7.02 | 68,000 | 53,800 | 0.1 |
| 03/07/2025 |
7.06
|
3,671,400 | 7.39 | 7.52 | 6.90 | 32,000 | 35,800 | -0.0 |
| 02/07/2025 |
7.39
|
3,876,800 | 7.16 | 7.60 | 7.14 | 227,300 | 16,300 | 1.6 |
| 01/07/2025 |
7.16
|
2,919,500 | 7.39 | 7.39 | 7.04 | 68,200 | 144,000 | -0.6 |
| 30/06/2025 |
7.24
|
2,817,500 | 7.07 | 7.32 | 7.02 | 37,300 | 222,000 | -1.3 |
| 27/06/2025 |
6.93
|
2,643,500 | 6.75 | 7.05 | 6.66 | 7,800 | 89,300 | -0.6 |
| 26/06/2025 |
6.68
|
1,449,300 | 6.60 | 6.80 | 6.56 | 130,400 | 106,200 | 0.2 |
| 25/06/2025 |
6.60
|
1,651,300 | 6.65 | 6.69 | 6.57 | 220,800 | 39,200 | 1.2 |
| 24/06/2025 |
6.58
|
1,429,700 | 6.61 | 6.78 | 6.58 | 40,100 | 9,500 | 0.2 |
| 23/06/2025 |
6.60
|
1,214,400 | 6.61 | 6.65 | 6.51 | 56,600 | 82,800 | -0.2 |
| 20/06/2025 |
6.71
|
2,903,300 | 6.28 | 6.71 | 6.25 | 150,000 | 187,200 | -0.2 |
| 19/06/2025 |
6.28
|
470,200 | 6.37 | 6.37 | 6.20 | 3,700 | 68,600 | -0.4 |
| 18/06/2025 |
6.33
|
619,800 | 6.34 | 6.39 | 6.27 | 70,200 | 35,600 | 0.2 |
| 17/06/2025 |
6.35
|
476,800 | 6.38 | 6.42 | 6.31 | 61,200 | 6,300 | 0.3 |
| 16/06/2025 |
6.34
|
797,700 | 6.21 | 6.34 | 6.19 | 89,700 | 1,900 | 0.5 |
| 13/06/2025 |
6.16
|
1,305,900 | 6.30 | 6.30 | 6.05 | 8,800 | 243,100 | -1.5 |
| 12/06/2025 |
6.31
|
369,800 | 6.27 | 6.37 | 6.27 | 64,500 | 31,800 | 0.2 |
| 11/06/2025 |
6.26
|
349,200 | 6.37 | 6.37 | 6.24 | 0 | 101,900 | -0.6 |
| 10/06/2025 |
6.28
|
651,600 | 6.28 | 6.38 | 6.28 | 0 | 119,500 | -0.8 |
| 09/06/2025 |
6.30
|
1,190,600 | 6.39 | 6.43 | 6.30 | 300 | 259,900 | -1.7 |
| 06/06/2025 |
6.51
|
1,189,900 | 6.67 | 6.74 | 6.48 | 0 | 306,800 | -2.0 |
| 05/06/2025 |
6.70
|
996,000 | 6.66 | 6.75 | 6.60 | 46,800 | 150,700 | -0.7 |
| 04/06/2025 |
6.60
|
999,800 | 6.55 | 6.68 | 6.54 | 127,800 | 104,100 | 0.2 |
| 03/06/2025 |
6.53
|
1,091,000 | 6.51 | 6.58 | 6.50 | 58,100 | 20,600 | 0.2 |
| 02/06/2025 |
6.47
|
939,100 | 6.42 | 6.50 | 6.40 | 89,700 | 64,800 | 0.2 |
| 30/05/2025 |
6.46
|
1,123,800 | 6.57 | 6.66 | 6.44 | 42,500 | 60,700 | -0.1 |
| 29/05/2025 |
6.57
|
724,900 | 6.72 | 6.72 | 6.56 | 42,200 | 37,700 | 0.0 |
| 28/05/2025 |
6.64
|
1,510,800 | 6.70 | 6.78 | 6.56 | 204,200 | 72,000 | 0.9 |
| 27/05/2025 |
6.77
|
1,985,300 | 6.89 | 6.89 | 6.70 | 97,400 | 266,700 | -1.2 |