| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -1.95% | 47,380,100 | 103,300 | 1.1 |
10.05
10.65
10.05
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.99% | 97,964,800 | 237,000 | 2.2 |
10.05
11.20
10.05
|
|
3 tháng
(2025-10-29) |
-0.60 | -5.63% | 129,639,800 | 111,500 | 0.9 |
10.05
11.20
10.05
|
|
6 tháng
(2025-07-31) |
0.38 | 3.90% | 495,515,000 | -1,307,200 | -23.2 |
9.67
12.85
10.05
|
|
12 tháng
(2025-02-03) |
0.24 | 2.41% | 826,194,900 | -646,846 | -17.8 |
7.47
12.85
10.05
|
|
24 tháng
(2024-02-07) |
-1.77 | -14.94% | 1,553,130,700 | -2,006,775 | -35.7 |
7.47
12.85
10.05
|
|
36 tháng
(2023-02-13) |
1.30 | 14.80% | 3,507,180,900 | -3,501,328 | -53.1 |
7.47
13.29
10.05
|
|
60 tháng
(2021-02-22) |
0.62 | 6.61% | 5,988,340,600 | -4,327,624 | -97.7 |
3.86
19.48
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
11.92
|
8,206,800 | 12.52 | 12.52 | 11.78 | 257,700 | 330,400 | -1.1 |
| 04/09/2025 |
12.34
|
7,568,400 | 12.10 | 12.52 | 12.01 | 608,600 | 551,300 | 0.6 |
| 03/09/2025 |
11.96
|
4,734,000 | 11.68 | 12.06 | 11.68 | 373,000 | 150,700 | 2.8 |
| 29/08/2025 |
11.68
|
6,190,800 | 11.82 | 11.96 | 11.64 | 344,400 | 932,500 | -7.4 |
| 28/08/2025 |
11.78
|
3,987,600 | 11.73 | 11.96 | 11.68 | 292,800 | 125,100 | 0 |
| 27/08/2025 |
11.68
|
6,703,800 | 12.06 | 12.06 | 11.64 | 167,600 | 1,084,000 | -11.7 |
| 26/08/2025 |
11.96
|
7,361,100 | 11.54 | 12.01 | 11.31 | 691,400 | 59,500 | 7.7 |
| 25/08/2025 |
11.64
|
10,042,900 | 12.48 | 12.48 | 11.64 | 102,100 | 1,402,000 | -16.9 |
| 22/08/2025 |
12.48
|
12,862,500 | 12.15 | 12.62 | 11.96 | 1,570,900 | 121,100 | 19.1 |
| 21/08/2025 |
12.24
|
8,016,800 | 12.90 | 13.04 | 12.10 | 18,000 | 539,500 | -6.9 |
| 20/08/2025 |
12.85
|
25,572,100 | 13.36 | 13.36 | 11.96 | 1,476,000 | 3,064,800 | -22.1 |
| 19/08/2025 |
12.57
|
4,270,600 | 12.57 | 12.57 | 12.57 | 0 | 100 | -0.0 |
| 18/08/2025 |
11.78
|
4,692,500 | 11.68 | 11.78 | 11.68 | 583,000 | 32,100 | 6.9 |
| 15/08/2025 |
11.03
|
8,322,600 | 11.17 | 11.40 | 10.84 | 1,216,000 | 479,400 | 8.7 |
| 14/08/2025 |
11.03
|
6,146,200 | 11.36 | 11.45 | 10.98 | 152,800 | 452,400 | -3.7 |
| 13/08/2025 |
11.26
|
9,418,900 | 11.07 | 11.54 | 10.93 | 1,125,000 | 1,027,000 | 1.1 |
| 12/08/2025 |
10.98
|
7,304,200 | 11.07 | 11.07 | 10.65 | 1,014,100 | 333,500 | 8.0 |
| 11/08/2025 |
11.03
|
11,450,300 | 11.03 | 11.36 | 10.84 | 460,100 | 814,200 | -4.3 |
| 08/08/2025 |
10.84
|
12,454,700 | 10.84 | 11.03 | 10.42 | 546,100 | 1,964,300 | -16.3 |
| 07/08/2025 |
10.51
|
16,484,700 | 9.95 | 10.51 | 9.81 | 485,600 | 812,700 | -3.7 |
| 06/08/2025 |
9.86
|
4,408,900 | 9.81 | 9.95 | 9.67 | 731,000 | 98,100 | 6.6 |
| 05/08/2025 |
9.72
|
7,349,000 | 9.91 | 10.09 | 9.58 | 1,050,200 | 488,500 | 6.0 |
| 04/08/2025 |
9.81
|
2,448,100 | 9.77 | 9.86 | 9.67 | 291,900 | 43,000 | 2.6 |
| 01/08/2025 |
9.77
|
2,495,600 | 9.86 | 9.95 | 9.67 | 211,000 | 121,100 | 0.9 |
| 31/07/2025 |
9.67
|
3,352,800 | 9.67 | 9.91 | 9.63 | 885,000 | 202,100 | 7.1 |
| 30/07/2025 |
9.58
|
3,946,000 | 9.49 | 9.72 | 9.44 | 400,500 | 706,500 | -3.1 |
| 29/07/2025 |
9.53
|
8,497,500 | 10.14 | 10.28 | 9.53 | 545,000 | 1,878,600 | -14.3 |
| 28/07/2025 |
10
|
5,279,800 | 10.09 | 10.14 | 9.91 | 84,100 | 497,600 | -4.5 |
| 25/07/2025 |
9.91
|
6,083,900 | 9.86 | 10.05 | 9.81 | 415,400 | 232,700 | 1.9 |
| 24/07/2025 |
9.77
|
3,401,000 | 9.81 | 9.81 | 9.63 | 139,300 | 301,600 | -1.7 |
| 23/07/2025 |
9.72
|
7,036,700 | 9.67 | 10 | 9.63 | 271,900 | 525,400 | -2.7 |
| 22/07/2025 |
9.63
|
2,837,200 | 9.53 | 9.67 | 9.44 | 786,500 | 52,400 | 7.5 |
| 21/07/2025 |
9.53
|
3,418,600 | 9.72 | 9.81 | 9.53 | 111,200 | 195,300 | -0.9 |
| 18/07/2025 |
9.67
|
4,925,300 | 9.77 | 9.81 | 9.53 | 761,200 | 115,500 | 6.6 |
| 17/07/2025 |
9.67
|
5,379,300 | 9.81 | 9.86 | 9.58 | 228,400 | 458,300 | -2.4 |
| 16/07/2025 |
9.72
|
6,754,500 | 9.44 | 9.81 | 9.44 | 579,500 | 104,100 | 4.9 |
| 15/07/2025 |
9.44
|
4,243,600 | 9.53 | 9.58 | 9.39 | 383,000 | 4,000 | 3.8 |
| 14/07/2025 |
9.44
|
4,321,200 | 9.34 | 9.49 | 9.21 | 914,000 | 157,300 | 7.6 |
| 11/07/2025 |
9.33
|
3,464,400 | 9.49 | 9.53 | 9.30 | 149,300 | 196,200 | 0 |
| 10/07/2025 |
9.44
|
4,611,300 | 9.39 | 9.63 | 9.35 | 1,000 | 65,800 | 0 |
| 09/07/2025 |
9.33
|
7,833,900 | 9.19 | 9.53 | 9.19 | 410,000 | 312,500 | 0 |
| 08/07/2025 |
9.10
|
3,141,900 | 9.07 | 9.11 | 9 | 281,000 | 17,800 | 2.6 |
| 07/07/2025 |
9.04
|
2,849,000 | 9.07 | 9.07 | 8.96 | 135,600 | 108,600 | 0.3 |
| 04/07/2025 |
8.97
|
2,596,600 | 8.87 | 9.02 | 8.87 | 495,800 | 20,700 | 4.5 |
| 03/07/2025 |
8.85
|
2,561,800 | 8.93 | 8.99 | 8.80 | 55,900 | 107,400 | -0.5 |
| 02/07/2025 |
8.90
|
1,490,400 | 8.94 | 8.96 | 8.88 | 12,000 | 28,600 | -0.2 |
| 01/07/2025 |
8.93
|
4,400,900 | 8.88 | 9.11 | 8.88 | 282,700 | 274,700 | 0.1 |
| 30/06/2025 |
8.81
|
991,000 | 8.83 | 8.86 | 8.80 | 158,900 | 20,000 | 1.3 |
| 27/06/2025 |
8.81
|
1,050,400 | 8.83 | 8.87 | 8.79 | 34,600 | 0 | 0.3 |
| 26/06/2025 |
8.83
|
1,376,600 | 8.79 | 8.88 | 8.77 | 26,200 | 4,800 | 0.2 |
| 25/06/2025 |
8.78
|
1,961,900 | 8.79 | 8.90 | 8.78 | 71,500 | 0 | 0.7 |
| 24/06/2025 |
8.75
|
1,345,500 | 8.81 | 8.83 | 8.75 | 135,000 | 47,000 | 0.8 |
| 23/06/2025 |
8.72
|
1,612,900 | 8.68 | 8.87 | 8.60 | 106,900 | 98,600 | 0.1 |
| 20/06/2025 |
8.74
|
1,072,600 | 8.75 | 8.79 | 8.72 | 3,000 | 700 | 0.0 |
| 19/06/2025 |
8.74
|
999,300 | 8.79 | 8.79 | 8.72 | 49,600 | 140,400 | -0.9 |
| 18/06/2025 |
8.79
|
1,752,700 | 8.82 | 8.93 | 8.78 | 179,200 | 163,500 | 0.2 |
| 17/06/2025 |
8.80
|
1,641,400 | 8.74 | 8.88 | 8.72 | 3,000 | 475,500 | -4.4 |
| 16/06/2025 |
8.71
|
1,092,900 | 8.51 | 8.73 | 8.51 | 43,000 | 8,200 | 0.3 |
| 13/06/2025 |
8.65
|
3,890,200 | 8.86 | 8.86 | 8.41 | 5,500 | 23,300 | -0.2 |
| 12/06/2025 |
8.89
|
2,210,200 | 8.86 | 8.97 | 8.79 | 129,900 | 0 | 1.2 |
| 11/06/2025 |
8.86
|
1,446,300 | 8.84 | 8.89 | 8.79 | 115,500 | 17,100 | 0.9 |
| 10/06/2025 |
8.81
|
1,331,200 | 8.89 | 8.93 | 8.81 | 42,600 | 126,700 | -0.8 |
| 09/06/2025 |
8.85
|
1,728,300 | 9.02 | 9.03 | 8.85 | 16,200 | 257,800 | -2.3 |
| 06/06/2025 |
9.02
|
1,872,600 | 9.16 | 9.19 | 9.02 | 91,700 | 70,300 | 0.2 |
| 05/06/2025 |
9.15
|
4,206,000 | 9.16 | 9.44 | 9.11 | 142,100 | 602,500 | -4.6 |
| 04/06/2025 |
9.07
|
2,121,700 | 9.06 | 9.13 | 9.02 | 270,900 | 24,600 | 2.4 |
| 03/06/2025 |
9.01
|
1,602,900 | 9.11 | 9.11 | 9.01 | 2,500 | 160,100 | -1.5 |
| 02/06/2025 |
9.01
|
1,806,800 | 8.88 | 9.01 | 8.86 | 53,000 | 59,900 | -0.1 |
| 30/05/2025 |
8.85
|
2,394,900 | 9.05 | 9.05 | 8.83 | 13,200 | 150,300 | -1.3 |
| 29/05/2025 |
8.95
|
1,708,000 | 9.07 | 9.09 | 8.93 | 118,100 | 61,400 | 0.5 |
| 28/05/2025 |
9.03
|
1,733,700 | 9.20 | 9.24 | 9.02 | 87,100 | 21,200 | 0.6 |
| 27/05/2025 |
9.18
|
5,699,400 | 8.84 | 9.31 | 8.84 | 811,400 | 36,600 | 7.4 |
| 26/05/2025 |
8.79
|
2,024,300 | 8.77 | 8.81 | 8.52 | 132,200 | 216,800 | -0.8 |
| 23/05/2025 |
8.77
|
1,585,900 | 8.78 | 8.83 | 8.76 | 23,000 | 51,600 | -0.3 |
| 22/05/2025 |
8.78
|
1,646,000 | 8.93 | 8.93 | 8.78 | 1,200 | 288,600 | 0 |
| 21/05/2025 |
8.93
|
3,567,100 | 8.79 | 9.02 | 8.66 | 178,200 | 310,700 | -1.3 |
| 20/05/2025 |
8.74
|
1,572,200 | 8.74 | 8.78 | 8.70 | 10,800 | 75,300 | -0.6 |
| 19/05/2025 |
8.74
|
1,810,500 | 8.73 | 8.86 | 8.72 | 163,700 | 88,500 | 0 |
| 16/05/2025 |
8.79
|
1,843,900 | 8.91 | 8.94 | 8.79 | 199 | 212,700 | 0 |
| 15/05/2025 |
8.90
|
2,457,800 | 8.81 | 8.97 | 8.77 | 207,800 | 60,900 | 0 |
| 14/05/2025 |
8.79
|
2,400,900 | 8.75 | 8.90 | 8.73 | 173,200 | 123,700 | 0 |
| 13/05/2025 |
8.76
|
1,650,700 | 8.82 | 8.83 | 8.74 | 13,900 | 33,900 | 0 |
| 12/05/2025 |
8.74
|
1,223,700 | 8.79 | 8.80 | 8.73 | 100 | 0 | 0 |
| 09/05/2025 |
8.73
|
2,450,400 | 8.72 | 8.94 | 8.69 | 163,400 | 423,800 | 0 |
| 08/05/2025 |
8.68
|
1,389,900 | 8.67 | 8.74 | 8.64 | 108,600 | 136,100 | 0 |
| 07/05/2025 |
8.66
|
771,500 | 8.62 | 8.71 | 8.62 | 140,900 | 32,400 | 0 |
| 06/05/2025 |
8.65
|
1,166,700 | 8.64 | 8.74 | 8.64 | 246,200 | 2,200 | 0 |
| 05/05/2025 |
8.65
|
790,900 | 8.74 | 8.74 | 8.58 | 57,000 | 2,300 | 0 |
| 29/04/2025 |
8.57
|
828,500 | 8.64 | 8.64 | 8.55 | 19,400 | 0 | 0.2 |
| 28/04/2025 |
8.61
|
891,900 | 8.70 | 8.70 | 8.61 | 48,600 | 68,900 | -0.2 |
| 25/04/2025 |
8.64
|
1,609,000 | 8.58 | 8.86 | 8.58 | 185,100 | 95,100 | 0.8 |
| 24/04/2025 |
8.58
|
1,202,100 | 8.60 | 8.66 | 8.50 | 155,900 | 13,400 | 1.3 |
| 23/04/2025 |
8.59
|
1,348,000 | 8.56 | 8.59 | 8.46 | 142,000 | 52,500 | 0.8 |
| 22/04/2025 |
8.41
|
3,034,900 | 8.52 | 8.60 | 8 | 151,400 | 297,100 | -1.3 |
| 21/04/2025 |
8.60
|
1,484,200 | 8.64 | 8.69 | 8.59 | 85,700 | 79,600 | 0.1 |
| 18/04/2025 |
8.59
|
1,388,200 | 8.66 | 8.68 | 8.55 | 66,700 | 35,600 | 0.3 |
| 17/04/2025 |
8.58
|
858,300 | 8.56 | 8.62 | 8.50 | 22,400 | 92,300 | -0.6 |
| 16/04/2025 |
8.56
|
983,200 | 8.69 | 8.79 | 8.56 | 0 | 124,700 | -1.2 |
| 15/04/2025 |
8.69
|
3,200,600 | 8.60 | 8.84 | 8.48 | 339,300 | 127,200 | 2.0 |
| 14/04/2025 |
8.62
|
2,090,100 | 8.74 | 8.74 | 8.53 | 81,700 | 272,000 | -1.8 |