| 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) |
-0.40 | -9.30% | 10,290,900 | 52,100 | 0.2 |
3.70
4.50
3.90
|
|
2 tháng
(2026-01-12) |
-1 | -20.41% | 22,448,600 | -109,800 | -0.5 |
3.70
4.90
3.90
|
|
3 tháng
(2025-12-15) |
-1.10 | -22% | 32,705,100 | -64,400 | -0.3 |
3.70
5.30
3.90
|
|
6 tháng
(2025-09-15) |
-3 | -43.48% | 97,292,300 | -510,300 | -3.3 |
3.70
7.30
3.90
|
|
12 tháng
(2025-03-18) |
-1.40 | -26.42% | 343,333,400 | -178,195 | -0.5 |
3.60
8.40
3.90
|
|
24 tháng
(2024-03-25) |
-2.20 | -36.07% | 672,016,820 | -416,244 | -3.4 |
3.60
8.40
3.90
|
|
36 tháng
(2023-03-29) |
-4.50 | -53.57% | 1,367,227,477 | -321,420 | -4.4 |
3.60
15.30
3.90
|
|
60 tháng
(2021-04-08) |
-4.52 | -53.71% | 2,135,352,872 | -1,842,224 | -54.3 |
3.60
42.38
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
5.90
|
2,542,200 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 14/10/2025 |
6.30
|
1,810,600 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/10/2025 |
6.40
|
1,607,800 | 6.50 | 6.70 | 6.30 | 34,300 | 7,500 | 0.2 |
| 10/10/2025 |
6.50
|
680,800 | 6.50 | 6.70 | 6.50 | 0 | 6,600 | -0.0 |
| 09/10/2025 |
6.50
|
751,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/10/2025 |
6.60
|
948,400 | 6.70 | 6.90 | 6.50 | 200 | 0 | 0.0 |
| 07/10/2025 |
6.60
|
742,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/10/2025 |
6.80
|
998,500 | 6.50 | 6.90 | 6.40 | 14,100 | 0 | 0.1 |
| 03/10/2025 |
6.40
|
1,414,500 | 6.60 | 6.60 | 6.40 | 0 | 44,700 | -0.3 |
| 02/10/2025 |
6.60
|
1,682,700 | 6.80 | 6.90 | 6.60 | 0 | 107,000 | -0.7 |
| 01/10/2025 |
6.80
|
442,700 | 6.70 | 7 | 6.70 | 1,000 | 29,300 | -0.2 |
| 30/09/2025 |
6.90
|
1,861,400 | 7 | 7 | 6.60 | 27,700 | 98,200 | -0.5 |
| 29/09/2025 |
7
|
946,300 | 7.30 | 7.40 | 7 | 0 | 20,600 | -0.1 |
| 26/09/2025 |
7.30
|
4,178,700 | 7.10 | 7.50 | 7.10 | 120,000 | 191,800 | -0.5 |
| 25/09/2025 |
7
|
1,543,300 | 7 | 7.10 | 6.90 | 150,500 | 45,900 | 0.7 |
| 24/09/2025 |
7
|
856,600 | 6.70 | 7 | 6.60 | 20,600 | 77,100 | -0.4 |
| 23/09/2025 |
6.70
|
650,700 | 6.80 | 6.90 | 6.60 | 0 | 43,800 | -0.3 |
| 22/09/2025 |
6.70
|
1,365,700 | 6.90 | 7 | 6.60 | 0 | 155,900 | -1.1 |
| 19/09/2025 |
6.90
|
941,200 | 6.80 | 7.10 | 6.80 | 87,800 | 22,100 | 0.5 |
| 18/09/2025 |
6.90
|
739,400 | 7.10 | 7.10 | 6.90 | 0 | 148,500 | -1.0 |
| 17/09/2025 |
7.10
|
2,817,900 | 6.90 | 7.50 | 6.80 | 118,000 | 83,300 | 0.2 |
| 16/09/2025 |
6.90
|
1,349,000 | 6.90 | 7 | 6.80 | 8,200 | 7,700 | 0.0 |
| 15/09/2025 |
6.90
|
1,706,800 | 6.80 | 7 | 6.70 | 100,700 | 1,000 | 0.7 |
| 12/09/2025 |
6.90
|
733,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/09/2025 |
6.80
|
1,166,100 | 6.90 | 6.90 | 6.60 | 0 | 51,100 | -0.3 |
| 10/09/2025 |
6.80
|
803,100 | 6.90 | 7 | 6.70 | 0 | 28,000 | -0.2 |
| 09/09/2025 |
6.90
|
1,229,000 | 6.70 | 6.90 | 6.70 | 0 | 40,300 | -0.3 |
| 08/09/2025 |
6.70
|
2,869,800 | 7.20 | 7.20 | 6.70 | 100,000 | 77,200 | 0.1 |
| 05/09/2025 |
7.20
|
2,438,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 04/09/2025 |
7.60
|
2,545,900 | 7.30 | 7.80 | 7.20 | 12,100 | 63,000 | -0.4 |
| 03/09/2025 |
7.20
|
1,685,200 | 7 | 7.20 | 7 | 536,200 | 7,800 | 3.8 |
| 29/08/2025 |
7
|
2,057,800 | 7 | 7.20 | 6.90 | 2,000 | 40,000 | -0.3 |
| 28/08/2025 |
7
|
1,136,400 | 7 | 7.20 | 6.90 | 36,505 | 227,700 | 0 |
| 27/08/2025 |
7
|
1,642,100 | 7.50 | 7.50 | 6.90 | 0 | 498,900 | -3.6 |
| 26/08/2025 |
7.20
|
1,713,700 | 6.70 | 7.20 | 6.60 | 20,800 | 9,300 | 0.1 |
| 25/08/2025 |
6.70
|
1,900,500 | 6.60 | 6.90 | 6.50 | 112,300 | 27,700 | 0.6 |
| 22/08/2025 |
6.60
|
4,619,600 | 7.10 | 7.10 | 6.50 | 649,100 | 190,500 | 3.0 |
| 21/08/2025 |
7.10
|
2,653,200 | 7.20 | 7.60 | 7 | 9,600 | 73,200 | -0.5 |
| 20/08/2025 |
7.30
|
4,340,900 | 8 | 8 | 7.20 | 63,300 | 270,400 | -1.6 |
| 19/08/2025 |
7.80
|
4,877,900 | 7.50 | 8.30 | 7.50 | 193,500 | 148,000 | 0.4 |
| 18/08/2025 |
7.60
|
3,852,300 | 7.90 | 7.90 | 7.50 | 74,000 | 73,000 | 0.0 |
| 15/08/2025 |
7.90
|
7,382,000 | 8.40 | 8.50 | 7.70 | 268,600 | 232,000 | 0.2 |
| 14/08/2025 |
8.40
|
8,504,200 | 8.50 | 8.50 | 7.90 | 1,000 | 53,700 | -0.4 |
| 13/08/2025 |
7.80
|
7,428,900 | 7.10 | 7.80 | 7 | 20,000 | 8,000 | 0.1 |
| 12/08/2025 |
7.10
|
2,472,100 | 7.30 | 7.30 | 7 | 200 | 19,000 | -0.1 |
| 11/08/2025 |
7.20
|
3,039,200 | 7.10 | 7.50 | 7.10 | 146,300 | 3,000 | 1.1 |
| 08/08/2025 |
7.10
|
3,670,000 | 7.30 | 7.30 | 6.90 | 205,800 | 27,900 | 1.2 |
| 07/08/2025 |
7.20
|
4,096,300 | 7.20 | 7.30 | 6.90 | 8,600 | 213,700 | -1.5 |
| 06/08/2025 |
7.10
|
3,084,600 | 6.90 | 7.50 | 6.90 | 30,600 | 26,600 | 0.0 |
| 05/08/2025 |
6.90
|
6,345,600 | 7.30 | 7.50 | 6.40 | 500 | 0 | 0.0 |
| 04/08/2025 |
7
|
10,372,500 | 7.70 | 7.70 | 7 | 128,400 | 2,800 | 0.9 |
| 01/08/2025 |
7.70
|
8,327,700 | 8.20 | 8.40 | 7.50 | 155,700 | 161,100 | -0.1 |
| 31/07/2025 |
7.70
|
7,261,800 | 7.40 | 7.70 | 7.20 | 0 | 12,000 | -0.1 |
| 30/07/2025 |
7
|
5,648,200 | 6.40 | 7 | 6.30 | 5,900 | 1,300 | 0.0 |
| 29/07/2025 |
6.40
|
11,705,600 | 6.30 | 6.80 | 6.30 | 6,300 | 78,200 | -0.5 |
| 28/07/2025 |
6.20
|
3,938,600 | 6 | 6.50 | 6 | 155,100 | 94,000 | 0.4 |
| 25/07/2025 |
6
|
3,978,400 | 5.80 | 6.20 | 5.70 | 1,300 | 16,000 | -0.1 |
| 24/07/2025 |
5.80
|
1,383,300 | 5.70 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 23/07/2025 |
5.70
|
1,706,500 | 5.80 | 5.90 | 5.60 | 61,900 | 59,900 | 0.0 |
| 22/07/2025 |
5.70
|
1,717,200 | 5.70 | 5.80 | 5.60 | 1,000 | 100 | 0.0 |
| 21/07/2025 |
5.70
|
3,772,900 | 6 | 6.20 | 5.70 | 53,600 | 2,000 | 0.3 |
| 18/07/2025 |
6.10
|
3,470,900 | 6.20 | 6.50 | 6 | 1,000 | 8,100 | -0.0 |
| 17/07/2025 |
6.20
|
4,628,100 | 6 | 6.40 | 5.90 | 81,900 | 29,800 | 0.3 |
| 16/07/2025 |
5.90
|
3,085,700 | 5.80 | 6 | 5.60 | 0 | 42,100 | -0.2 |
| 15/07/2025 |
5.80
|
4,492,200 | 6 | 6.20 | 5.70 | 10,100 | 18,000 | -0.0 |
| 14/07/2025 |
5.80
|
4,364,500 | 5.20 | 5.80 | 5 | 17,900 | 37,900 | -0.1 |
| 11/07/2025 |
5.30
|
2,462,700 | 5.10 | 5.50 | 5.10 | 42,100 | 84,200 | -0.2 |
| 10/07/2025 |
5.10
|
1,352,400 | 5.10 | 5.30 | 5 | 50,000 | 2,000 | 0.2 |
| 09/07/2025 |
5.10
|
2,368,700 | 5.10 | 5.30 | 5 | 37,200 | 52,400 | -0.1 |
| 08/07/2025 |
5
|
2,207,500 | 4.90 | 5.20 | 4.90 | 3,000 | 0 | 0.0 |
| 07/07/2025 |
4.90
|
850,300 | 5 | 5 | 4.90 | 0 | 1,000 | -0.0 |
| 04/07/2025 |
4.90
|
1,296,700 | 4.90 | 5.10 | 4.80 | 23,000 | 2,000 | 0.1 |
| 03/07/2025 |
4.90
|
1,316,200 | 4.90 | 5 | 4.70 | 69,200 | 0 | 0.3 |
| 02/07/2025 |
5
|
1,144,800 | 5.10 | 5.20 | 5 | 3,000 | 135,200 | -0.7 |
| 01/07/2025 |
5.10
|
2,823,200 | 4.70 | 5.10 | 4.60 | 2,000 | 9,000 | -0.0 |
| 30/06/2025 |
4.70
|
136,900 | 4.70 | 4.80 | 4.60 | 0 | 2,600 | -0.0 |
| 27/06/2025 |
4.70
|
268,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
839,000 | 4.80 | 4.80 | 4.60 | 11,900 | 500 | 0.1 |
| 25/06/2025 |
4.80
|
382,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
237,200 | 4.80 | 4.80 | 4.70 | 0 | 5,000 | -0.0 |
| 23/06/2025 |
4.70
|
291,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/06/2025 |
4.70
|
367,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/06/2025 |
4.70
|
344,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/06/2025 |
4.80
|
532,200 | 4.80 | 4.90 | 4.70 | 38,700 | 0 | 0.2 |
| 17/06/2025 |
4.80
|
462,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/06/2025 |
4.80
|
271,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,186,200 | 4.80 | 4.80 | 4.60 | 37,600 | 0 | 0.2 |
| 12/06/2025 |
4.80
|
362,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.90
|
434,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/06/2025 |
4.90
|
676,100 | 4.90 | 5 | 4.80 | 0 | 9,000 | -0.0 |
| 09/06/2025 |
4.90
|
924,000 | 5 | 5.20 | 4.90 | 500 | 60,400 | -0.3 |
| 06/06/2025 |
4.90
|
1,545,900 | 5 | 5.10 | 4.80 | 52,300 | 0 | 0.3 |
| 05/06/2025 |
4.90
|
988,000 | 5 | 5.10 | 4.90 | 100 | 50,300 | -0.3 |
| 04/06/2025 |
5
|
1,546,100 | 4.90 | 5.10 | 4.80 | 34,600 | 2,000 | 0.2 |
| 03/06/2025 |
4.90
|
593,000 | 5 | 5 | 4.90 | 8,000 | 20,500 | -0.1 |
| 02/06/2025 |
5
|
1,078,200 | 4.80 | 5.10 | 4.80 | 60,500 | 11,400 | 0.2 |
| 30/05/2025 |
4.80
|
609,700 | 4.80 | 5 | 4.70 | 7,800 | 19,700 | -0.1 |
| 29/05/2025 |
4.80
|
725,000 | 4.80 | 4.90 | 4.70 | 9,300 | 7,800 | 0.0 |
| 28/05/2025 |
4.70
|
998,300 | 4.90 | 4.90 | 4.70 | 25,900 | 3,000 | 0.1 |
| 27/05/2025 |
4.90
|
708,300 | 4.90 | 5 | 4.80 | 5,000 | 31,600 | -0.1 |