| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.36 | -4.86% | 16,396,800 | -589,400 | 0 |
6.85
7.40
6.85
|
|
2 tháng
(2026-07-13) |
-1.15 | -14.04% | 35,467,100 | 80,850 | 0 |
6.75
8.30
6.85
|
|
3 tháng
(2026-06-15) |
-1.52 | -17.76% | 50,580,300 | -4,270 | 0 |
6.75
8.66
6.85
|
|
6 tháng
(2026-03-16) |
-2.30 | -24.60% | 148,081,800 | -1,802,614 | -3.6 |
6.75
9.57
6.85
|
|
12 tháng
(2025-09-16) |
-3.76 | -34.82% | 485,245,700 | -1,834,814 | -3.1 |
6.75
11.45
6.85
|
|
24 tháng
(2024-09-23) |
-2.29 | -24.55% | 1,176,398,900 | -2,071,841 | -17.3 |
6.75
11.88
6.85
|
|
36 tháng
(2023-09-27) |
-3.18 | -31.13% | 2,239,761,600 | -1,880,189 | -18.1 |
6.75
11.88
6.85
|
|
60 tháng
(2021-10-07) |
-4.48 | -38.91% | 5,556,875,900 | -4,874,738 | -75.8 |
3.57
18
6.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
9.34
|
1,993,800 | 9.38 | 9.43 | 9.23 | 230,700 | 76,800 | 0 |
| 15/04/2026 |
9.38
|
2,125,100 | 9.52 | 9.61 | 9.34 | 151,600 | 0 | 0 |
| 14/04/2026 |
9.48
|
1,515,200 | 9.57 | 9.61 | 9.38 | 67,800 | 128,700 | 0 |
| 13/04/2026 |
9.43
|
2,780,200 | 9.29 | 9.71 | 9.24 | 154,600 | 26,500 | 0 |
| 10/04/2026 |
9.38
|
2,285,400 | 9.66 | 9.75 | 9.38 | 0 | 1,000 | 0 |
| 09/04/2026 |
9.57
|
5,866,900 | 9.21 | 9.75 | 9.18 | 693,600 | 12,700 | 0 |
| 08/04/2026 |
9.21
|
2,622,400 | 9.06 | 9.29 | 9.01 | 356,600 | 500 | 0 |
| 07/04/2026 |
8.82
|
742,000 | 9.04 | 9.04 | 8.82 | 86,100 | 0 | -0.0 |
| 06/04/2026 |
8.75
|
792,200 | 8.87 | 8.90 | 8.74 | 43,200 | 57,200 | -0.1 |
| 03/04/2026 |
8.83
|
1,139,300 | 9.00 | 9.07 | 8.83 | 88,700 | 1,129,800 | -10.4 |
| 02/04/2026 |
8.94
|
1,495,500 | 9.15 | 9.15 | 8.94 | 222,200 | 375,900 | -1.7 |
| 01/04/2026 |
9.15
|
1,855,800 | 9.20 | 9.29 | 9.15 | 0 | 81,600 | -0.8 |
| 31/03/2026 |
9.12
|
1,662,900 | 9.17 | 9.21 | 9.06 | 31,300 | 118,900 | -0.9 |
| 30/03/2026 |
9.12
|
2,677,400 | 8.97 | 9.16 | 8.80 | 405,000 | 500 | 4.0 |
| 27/03/2026 |
9.06
|
1,862,700 | 8.96 | 9.13 | 8.96 | 405,000 | 500 | 4.0 |
| 26/03/2026 |
8.96
|
1,820,400 | 8.94 | 9.08 | 8.93 | 310,400 | 16,400 | 2.9 |
| 25/03/2026 |
8.93
|
1,921,000 | 8.78 | 9.06 | 8.75 | 110,700 | 94,900 | 0.1 |
| 24/03/2026 |
8.69
|
1,054,200 | 8.51 | 8.83 | 8.51 | 135,000 | 256,000 | -1.2 |
| 23/03/2026 |
8.39
|
2,975,500 | 8.88 | 8.98 | 8.37 | 135,000 | 256,000 | -1.2 |
| 20/03/2026 |
9.00
|
1,022,500 | 9.15 | 9.18 | 9.00 | 16,900 | 139,100 | -1.2 |
| 19/03/2026 |
9.15
|
1,953,700 | 8.98 | 9.38 | 8.98 | 68,500 | 235,700 | -1.7 |
| 18/03/2026 |
9.11
|
1,781,300 | 9.29 | 9.29 | 9.03 | 40,000 | 54,200 | -0.1 |
| 17/03/2026 |
9.19
|
2,164,400 | 9.43 | 9.43 | 9.18 | 19,600 | 117,600 | -1.0 |
| 16/03/2026 |
9.34
|
2,372,100 | 9.43 | 9.57 | 9.24 | 623,800 | 40,000 | 5.8 |
| 13/03/2026 |
9.34
|
7,010,300 | 8.89 | 9.57 | 8.85 | 623,800 | 40,000 | 5.8 |
| 12/03/2026 |
8.97
|
2,197,900 | 8.69 | 9.19 | 8.69 | 205,400 | 7,200 | 1.9 |
| 11/03/2026 |
8.77
|
2,851,200 | 8.47 | 8.88 | 8.47 | 120,200 | 1,100 | 1.1 |
| 10/03/2026 |
8.47
|
2,106,400 | 8.66 | 8.74 | 8.43 | 2,000 | 48,900 | -0.4 |
| 09/03/2026 |
8.50
|
3,466,900 | 8.50 | 8.59 | 8.50 | 2,000 | 48,900 | -0.4 |
| 06/03/2026 |
9.13
|
1,406,600 | 9.22 | 9.24 | 9.12 | 1,700 | 346,800 | -3.4 |
| 05/03/2026 |
9.21
|
2,395,700 | 9.24 | 9.48 | 9.20 | 129,400 | 215,000 | -0.9 |
| 04/03/2026 |
9.12
|
5,329,100 | 9.38 | 9.43 | 8.79 | 88,700 | 1,129,800 | -10.4 |
| 03/03/2026 |
9.38
|
4,107,800 | 9.34 | 9.48 | 9.29 | 208,800 | 292,100 | -0.8 |
| 02/03/2026 |
9.34
|
4,386,800 | 9.34 | 9.52 | 9.29 | 286,900 | 0 | 2.9 |
| 27/02/2026 |
9.57
|
2,891,600 | 9.71 | 9.75 | 9.52 | 230,800 | 40,300 | 2.0 |
| 26/02/2026 |
9.71
|
2,146,600 | 9.85 | 9.89 | 9.61 | 148,200 | 194,600 | -0.5 |
| 25/02/2026 |
9.80
|
4,187,100 | 9.80 | 10.03 | 9.75 | 260,000 | 74,400 | 2.0 |
| 24/02/2026 |
9.80
|
2,240,400 | 9.75 | 9.85 | 9.66 | 421,600 | 35,000 | 4.1 |
| 23/02/2026 |
9.75
|
3,159,900 | 9.48 | 9.75 | 9.43 | 789,500 | 40,000 | 7.8 |
| 13/02/2026 |
9.38
|
1,225,700 | 9.38 | 9.48 | 9.29 | 38,400 | 9,300 | 0.3 |
| 12/02/2026 |
9.38
|
824,400 | 9.43 | 9.48 | 9.38 | 100 | 16,800 | -0.2 |
| 11/02/2026 |
9.43
|
1,527,100 | 9.34 | 9.52 | 9.29 | 82,500 | 10,000 | 0.7 |
| 10/02/2026 |
9.29
|
1,331,700 | 9.38 | 9.43 | 9.29 | 0 | 23,700 | -0.2 |
| 09/02/2026 |
9.34
|
1,211,200 | 9.43 | 9.43 | 9.29 | 8,000 | 286,900 | -2.9 |
| 06/02/2026 |
9.29
|
3,057,500 | 9.52 | 9.61 | 9.24 | 8,000 | 286,900 | -2.9 |
| 05/02/2026 |
9.57
|
1,737,200 | 9.80 | 9.85 | 9.57 | 0 | 131,100 | -1.4 |
| 04/02/2026 |
9.71
|
5,443,800 | 9.57 | 9.98 | 9.52 | 222,200 | 375,900 | -1.7 |
| 03/02/2026 |
9.52
|
2,149,900 | 9.48 | 9.57 | 9.38 | 286,900 | 0 | 2.9 |
| 02/02/2026 |
9.38
|
1,554,300 | 9.48 | 9.52 | 9.34 | 168,600 | 300 | 1.7 |
| 30/01/2026 |
9.43
|
1,572,100 | 9.48 | 9.52 | 9.38 | 68,000 | 0 | 0.7 |
| 29/01/2026 |
9.43
|
1,646,800 | 9.43 | 9.48 | 9.29 | 184,500 | 57,400 | 1.3 |
| 28/01/2026 |
9.29
|
1,460,400 | 9.38 | 9.43 | 9.24 | 0 | 52,800 | -0.5 |
| 27/01/2026 |
9.29
|
1,765,100 | 9.29 | 9.38 | 9.24 | 0 | 267,900 | -2.7 |
| 26/01/2026 |
9.29
|
4,526,900 | 9.66 | 9.71 | 9.20 | 58,700 | 52,800 | 0.0 |
| 23/01/2026 |
9.61
|
2,184,400 | 9.85 | 9.98 | 9.61 | 103,700 | 72,600 | 0.3 |
| 22/01/2026 |
9.85
|
3,209,500 | 9.57 | 9.94 | 9.57 | 406,200 | 102,700 | 3.2 |
| 21/01/2026 |
9.57
|
2,135,200 | 9.75 | 9.85 | 9.52 | 9,300 | 264,500 | -2.7 |
| 20/01/2026 |
9.75
|
4,081,100 | 9.80 | 10.17 | 9.71 | 42,700 | 197,500 | -1.7 |
| 19/01/2026 |
9.80
|
3,651,300 | 9.66 | 9.94 | 9.66 | 175,200 | 258,900 | -0.9 |
| 16/01/2026 |
9.61
|
2,006,900 | 9.61 | 9.80 | 9.61 | 200,800 | 25,400 | 1.8 |
| 15/01/2026 |
9.61
|
2,033,500 | 9.61 | 9.80 | 9.52 | 190,500 | 17,500 | 1.8 |
| 14/01/2026 |
9.66
|
3,057,400 | 9.66 | 9.89 | 9.57 | 155,300 | 12,800 | 1.5 |
| 13/01/2026 |
9.66
|
2,968,600 | 9.71 | 9.94 | 9.61 | 73,000 | 21,500 | 0.5 |
| 12/01/2026 |
9.66
|
2,915,800 | 9.34 | 9.66 | 9.24 | 134,800 | 11,000 | 1.3 |
| 09/01/2026 |
9.29
|
2,039,800 | 9.43 | 9.52 | 9.24 | 0 | 17,800 | -0.2 |
| 08/01/2026 |
9.43
|
2,367,500 | 9.48 | 9.66 | 9.38 | 34,900 | 1,800 | 0.3 |
| 07/01/2026 |
9.48
|
1,830,100 | 9.34 | 9.52 | 9.29 | 13,700 | 10,100 | 0.0 |
| 06/01/2026 |
9.29
|
2,550,800 | 9.29 | 9.43 | 9.20 | 0 | 20,600 | -0.2 |
| 05/01/2026 |
9.34
|
1,412,000 | 9.52 | 9.57 | 9.29 | 1,000 | 215,200 | -2.2 |
| 31/12/2025 |
9.43
|
1,059,200 | 9.52 | 9.57 | 9.43 | 0 | 81,600 | -0.8 |
| 30/12/2025 |
9.48
|
2,130,300 | 9.52 | 9.57 | 9.43 | 0 | 23,100 | -0.2 |
| 29/12/2025 |
9.48
|
1,219,800 | 9.52 | 9.61 | 9.48 | 0 | 89,100 | -0.9 |
| 26/12/2025 |
9.48
|
1,863,800 | 9.43 | 9.61 | 9.43 | 57,000 | 149,900 | -1.0 |
| 25/12/2025 |
9.52
|
2,052,800 | 9.57 | 9.75 | 9.52 | 1,800 | 16,400 | -0.2 |
| 24/12/2025 |
9.71
|
1,563,300 | 9.71 | 9.80 | 9.61 | 180,400 | 90,600 | 0.9 |
| 23/12/2025 |
9.66
|
3,525,700 | 9.98 | 9.98 | 9.66 | 190,000 | 17,700 | 1.8 |
| 22/12/2025 |
9.94
|
1,663,600 | 9.94 | 9.98 | 9.85 | 33,000 | 39,500 | -0.1 |
| 19/12/2025 |
9.89
|
2,762,800 | 10.26 | 10.26 | 9.89 | 0 | 440,600 | -4.8 |
| 18/12/2025 |
10.17
|
3,121,600 | 9.80 | 10.17 | 9.75 | 161,700 | 6,800 | 1.7 |
| 17/12/2025 |
9.80
|
1,879,400 | 9.80 | 10.03 | 9.75 | 87,100 | 148,400 | -0.7 |
| 16/12/2025 |
9.80
|
2,177,100 | 9.52 | 9.89 | 9.38 | 122,400 | 203,100 | -0.8 |
| 15/12/2025 |
9.38
|
1,123,100 | 9.52 | 9.57 | 9.34 | 100 | 7,800 | -0.1 |
| 12/12/2025 |
9.43
|
3,239,100 | 9.71 | 9.85 | 9.34 | 155,300 | 37,200 | 1.2 |
| 11/12/2025 |
9.71
|
2,609,500 | 9.98 | 10.12 | 9.71 | 86,700 | 116,600 | -0.3 |
| 10/12/2025 |
9.94
|
3,018,100 | 10.35 | 10.40 | 9.89 | 1,600 | 233,700 | -2.6 |
| 09/12/2025 |
10.35
|
6,747,300 | 9.89 | 10.45 | 9.57 | 470,800 | 212,300 | 2.8 |
| 08/12/2025 |
9.80
|
4,199,400 | 9.61 | 9.85 | 9.57 | 114,700 | 167,300 | -0.6 |
| 05/12/2025 |
9.61
|
2,374,600 | 9.52 | 9.71 | 9.43 | 249,400 | 108,000 | 1.5 |
| 04/12/2025 |
9.48
|
1,936,200 | 9.43 | 9.57 | 9.43 | 207,400 | 0 | 2.1 |
| 03/12/2025 |
9.38
|
810,200 | 9.34 | 9.43 | 9.34 | 50,000 | 7,900 | 0.4 |
| 02/12/2025 |
9.29
|
1,865,500 | 9.38 | 9.43 | 9.24 | 39,000 | 58,100 | -0.2 |
| 01/12/2025 |
9.34
|
1,068,500 | 9.43 | 9.52 | 9.34 | 17,900 | 5,600 | 0.1 |
| 28/11/2025 |
9.38
|
983,100 | 9.43 | 9.52 | 9.34 | 14,500 | 39,600 | -0.3 |
| 27/11/2025 |
9.43
|
1,026,100 | 9.52 | 9.57 | 9.38 | 25,600 | 14,400 | 0.1 |
| 26/11/2025 |
9.52
|
1,370,600 | 9.38 | 9.52 | 9.24 | 161,400 | 9,200 | 1.5 |
| 25/11/2025 |
9.29
|
1,467,300 | 9.43 | 9.48 | 9.29 | 0 | 29,000 | -0.3 |
| 24/11/2025 |
9.43
|
764,500 | 9.38 | 9.52 | 9.38 | 0 | 8,400 | -0.1 |
| 21/11/2025 |
9.38
|
1,603,800 | 9.43 | 9.48 | 9.38 | 45,300 | 30,400 | 0.2 |
| 20/11/2025 |
9.43
|
1,055,600 | 9.61 | 9.61 | 9.43 | 16,100 | 124,800 | -1.1 |
| 19/11/2025 |
9.52
|
1,353,900 | 9.66 | 9.80 | 9.52 | 16,700 | 139,300 | -1.3 |