| 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) |
-0.40 | -3% | 23,301,400 | -99,100 | -1.3 |
12.95
13.90
13.65
|
|
2 tháng
(2025-11-28) |
-0.70 | -5.13% | 43,255,000 | 84,800 | 1.2 |
12.95
13.90
13.65
|
|
3 tháng
(2025-10-29) |
-2.85 | -18.04% | 92,027,400 | -501,600 | -6.9 |
12.95
15.80
13.65
|
|
6 tháng
(2025-07-31) |
2.05 | 18.81% | 534,156,600 | -2,489,600 | -38.6 |
10.85
16.60
13.65
|
|
12 tháng
(2025-02-03) |
-0.85 | -6.16% | 1,532,603,900 | -3,248,448 | -23.0 |
7.24
16.60
13.65
|
|
24 tháng
(2024-02-07) |
-1.69 | -11.56% | 2,533,093,300 | -10,023,316 | -129.7 |
7.24
16.60
13.65
|
|
36 tháng
(2023-02-13) |
6.44 | 98.82% | 3,196,011,200 | -6,519,316 | -93.5 |
6.51
16.60
13.65
|
|
60 tháng
(2021-02-22) |
6.35 | 96.11% | 4,045,920,402 | -3,376,984 | -35.9 |
6.05
26.13
13.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
16.15
|
8,580,000 | 16.35 | 16.95 | 16.15 | 1,018,700 | 1,163,700 | -2.5 |
| 04/09/2025 |
16.40
|
7,439,800 | 16.90 | 16.90 | 16.20 | 531,900 | 297,800 | 3.8 |
| 03/09/2025 |
16.60
|
10,500,400 | 17 | 17 | 16 | 1,046,000 | 774,400 | 4.3 |
| 29/08/2025 |
16.50
|
20,484,600 | 16.50 | 16.50 | 16.05 | 962,000 | 1,042,800 | -1.3 |
| 28/08/2025 |
15.45
|
4,803,900 | 15.45 | 15.45 | 15.45 | 0 | 900 | 0 |
| 27/08/2025 |
14.45
|
9,496,700 | 14.55 | 14.75 | 14.10 | 579,900 | 632,400 | -0.8 |
| 26/08/2025 |
14
|
11,274,500 | 13.10 | 14 | 13.10 | 898,900 | 155,200 | 10.3 |
| 25/08/2025 |
13.10
|
8,361,200 | 13.10 | 13.65 | 12.90 | 1,304,000 | 243,700 | 14.0 |
| 22/08/2025 |
12.80
|
9,653,700 | 13.15 | 13.20 | 12.60 | 1,113,300 | 338,700 | 10.0 |
| 21/08/2025 |
13.30
|
5,630,900 | 13.10 | 13.60 | 13.10 | 150,200 | 34,100 | 1.5 |
| 20/08/2025 |
13.05
|
14,227,000 | 13.60 | 13.60 | 12.70 | 241,600 | 2,789,600 | -33.6 |
| 19/08/2025 |
13.60
|
9,595,100 | 13.75 | 13.80 | 13.20 | 354,900 | 517,100 | -2.3 |
| 18/08/2025 |
13.75
|
8,653,600 | 13.70 | 14.10 | 13.65 | 36,400 | 530,300 | -6.9 |
| 15/08/2025 |
13.60
|
24,036,500 | 12.80 | 13.60 | 12.65 | 2,805,800 | 417,600 | 31.0 |
| 14/08/2025 |
12.75
|
9,051,600 | 12.65 | 12.95 | 12.55 | 512,300 | 66,900 | 5.7 |
| 13/08/2025 |
12.55
|
8,996,700 | 12.60 | 12.60 | 12.10 | 547,800 | 571,100 | -0.4 |
| 12/08/2025 |
12.45
|
11,782,200 | 12.70 | 12.75 | 12 | 407,100 | 1,448,000 | -13.1 |
| 11/08/2025 |
12.70
|
8,520,900 | 13.10 | 13.10 | 12.55 | 5,900 | 232,200 | -2.9 |
| 08/08/2025 |
12.90
|
13,060,900 | 12.70 | 13.10 | 12.40 | 464,400 | 700,300 | -3.2 |
| 07/08/2025 |
12.40
|
17,114,000 | 11.75 | 12.40 | 11.60 | 1,615,700 | 375,200 | 14.7 |
| 06/08/2025 |
11.60
|
6,332,700 | 11.55 | 11.80 | 11.40 | 218,400 | 202,300 | 0.2 |
| 05/08/2025 |
11.40
|
16,811,800 | 11.90 | 12.15 | 11 | 700,300 | 124,000 | 6.5 |
| 04/08/2025 |
11.50
|
9,153,300 | 10.75 | 11.50 | 10.70 | 350,900 | 560,200 | -2.2 |
| 01/08/2025 |
10.85
|
4,266,300 | 10.90 | 11.20 | 10.60 | 201,900 | 274,700 | -0.8 |
| 31/07/2025 |
10.90
|
9,177,900 | 11.20 | 11.25 | 10.55 | 90,600 | 1,836,800 | -19.0 |
| 30/07/2025 |
11.10
|
9,081,400 | 11 | 11.25 | 10.65 | 493,000 | 1,260,400 | -8.5 |
| 29/07/2025 |
10.95
|
16,106,100 | 12.25 | 12.30 | 10.95 | 348,000 | 136,200 | 2.4 |
| 28/07/2025 |
11.75
|
19,479,500 | 11.20 | 11.75 | 11.10 | 1,717,600 | 335,200 | 15.7 |
| 25/07/2025 |
11
|
9,893,000 | 10.75 | 11.20 | 10.75 | 1,398,300 | 423,600 | 10.7 |
| 24/07/2025 |
10.80
|
9,202,300 | 10.95 | 11 | 10.65 | 2,000 | 1,037,500 | -11.3 |
| 23/07/2025 |
10.90
|
7,681,400 | 11.05 | 11.25 | 10.85 | 12,900 | 712,200 | -7.8 |
| 22/07/2025 |
10.85
|
10,443,000 | 10.60 | 11.10 | 10.55 | 818,300 | 304,600 | 5.6 |
| 21/07/2025 |
10.75
|
10,121,800 | 10.70 | 11 | 10.50 | 1,043,500 | 324,200 | 7.8 |
| 18/07/2025 |
10.75
|
12,824,300 | 10.65 | 11.20 | 10.55 | 707,000 | 1,560,700 | -9.5 |
| 17/07/2025 |
10.65
|
8,086,600 | 10.85 | 10.85 | 10.50 | 273,700 | 295,800 | -0.3 |
| 16/07/2025 |
10.70
|
7,141,900 | 10.50 | 10.80 | 10.40 | 286,800 | 497,000 | -2.2 |
| 15/07/2025 |
10.50
|
13,227,100 | 10.40 | 10.90 | 10.25 | 1,562,400 | 631,700 | 9.7 |
| 14/07/2025 |
10.30
|
8,432,000 | 10.35 | 10.60 | 10 | 373,000 | 980,900 | -6.3 |
| 11/07/2025 |
10.35
|
11,042,300 | 10.30 | 10.65 | 10.20 | 524,700 | 998,400 | 0 |
| 10/07/2025 |
10.30
|
9,234,800 | 10.55 | 10.75 | 10.15 | 14,400 | 1,484,400 | 0 |
| 09/07/2025 |
10.20
|
25,441,800 | 9.65 | 10.20 | 9.65 | 558,300 | 392,500 | 0 |
| 08/07/2025 |
9.57
|
10,407,000 | 9.23 | 9.57 | 9.22 | 1,290,500 | 514,200 | 7.4 |
| 07/07/2025 |
9.45
|
4,022,800 | 9.50 | 9.56 | 9.40 | 456,400 | 295,200 | 1.5 |
| 04/07/2025 |
9.41
|
3,792,200 | 9.40 | 9.52 | 9.40 | 467,300 | 129,300 | 3.2 |
| 03/07/2025 |
9.40
|
6,051,300 | 9.55 | 9.64 | 9.37 | 172,100 | 667,500 | -4.7 |
| 02/07/2025 |
9.55
|
7,537,900 | 9.21 | 9.75 | 9.21 | 1,333,300 | 28,900 | 12.2 |
| 01/07/2025 |
9.20
|
2,611,300 | 9.30 | 9.32 | 9.20 | 2,300 | 371,100 | -3.4 |
| 30/06/2025 |
9.29
|
3,604,900 | 9.29 | 9.39 | 9.20 | 675,100 | 67,800 | 5.7 |
| 27/06/2025 |
9.12
|
1,936,400 | 9.15 | 9.27 | 9.10 | 39,100 | 234,700 | -1.8 |
| 26/06/2025 |
9.14
|
2,907,900 | 9.20 | 9.20 | 9.06 | 45,200 | 427,200 | -3.5 |
| 25/06/2025 |
9.15
|
2,719,700 | 9.32 | 9.45 | 9.15 | 62,700 | 166,700 | -1.0 |
| 24/06/2025 |
9.32
|
4,086,000 | 9.31 | 9.53 | 9.23 | 299,700 | 319,200 | -0.2 |
| 23/06/2025 |
9.16
|
5,566,900 | 9.11 | 9.30 | 9.11 | 8,700 | 792,400 | -7.2 |
| 20/06/2025 |
9.37
|
3,287,200 | 9.48 | 9.55 | 9.36 | 163,200 | 225,900 | -0.6 |
| 19/06/2025 |
9.40
|
2,918,700 | 9.45 | 9.53 | 9.30 | 30,800 | 439,900 | -3.8 |
| 18/06/2025 |
9.42
|
4,435,700 | 9.46 | 9.68 | 9.37 | 83,200 | 726,300 | -6.2 |
| 17/06/2025 |
9.50
|
5,558,700 | 9.50 | 9.50 | 9.35 | 156,900 | 215,700 | -0.6 |
| 16/06/2025 |
9.35
|
6,717,900 | 9 | 9.42 | 9 | 420,000 | 107,800 | 2.9 |
| 13/06/2025 |
9.05
|
9,941,200 | 9.15 | 9.17 | 8.98 | 197,800 | 320,500 | -1.1 |
| 12/06/2025 |
9.26
|
5,524,600 | 9.23 | 9.36 | 9.22 | 199,500 | 207,000 | -0.1 |
| 11/06/2025 |
9.22
|
9,043,800 | 8.96 | 9.39 | 8.94 | 1,067,700 | 95,300 | 8.9 |
| 10/06/2025 |
8.88
|
8,790,600 | 8.60 | 8.99 | 8.60 | 2,314,400 | 41,300 | 20.2 |
| 09/06/2025 |
8.63
|
3,086,800 | 8.68 | 8.68 | 8.54 | 20,900 | 366,100 | -3.0 |
| 06/06/2025 |
8.60
|
4,895,600 | 8.88 | 8.88 | 8.60 | 6,500 | 1,317,200 | -11.4 |
| 05/06/2025 |
8.83
|
3,246,100 | 8.84 | 8.92 | 8.75 | 162,300 | 199,800 | -0.3 |
| 04/06/2025 |
8.83
|
4,209,900 | 9.05 | 9.05 | 8.80 | 106,600 | 515,200 | -3.7 |
| 03/06/2025 |
8.97
|
10,236,000 | 8.78 | 9.06 | 8.77 | 2,091,400 | 6,800 | 18.6 |
| 02/06/2025 |
8.62
|
4,723,700 | 8.47 | 8.62 | 8.25 | 327,700 | 620,400 | -2.4 |
| 30/05/2025 |
8.63
|
4,633,700 | 8.67 | 8.96 | 8.57 | 346,700 | 262,200 | 0.8 |
| 29/05/2025 |
8.73
|
2,964,300 | 8.97 | 8.97 | 8.70 | 2,000 | 509,200 | -4.5 |
| 28/05/2025 |
8.86
|
6,399,400 | 8.78 | 9 | 8.77 | 585,700 | 0 | 5.2 |
| 27/05/2025 |
8.74
|
4,317,900 | 8.67 | 8.79 | 8.56 | 472,400 | 21,800 | 3.9 |
| 26/05/2025 |
8.57
|
3,650,500 | 8.35 | 8.62 | 8.15 | 509,200 | 3,100 | 4.2 |
| 23/05/2025 |
8.32
|
3,544,700 | 8.46 | 8.53 | 8.30 | 1,800 | 215,400 | -1.8 |
| 22/05/2025 |
8.47
|
4,860,000 | 8.55 | 8.69 | 8.44 | 40,500 | 294,000 | 0 |
| 21/05/2025 |
8.58
|
5,859,200 | 8.87 | 8.87 | 8.51 | 1,500 | 134,700 | -1.2 |
| 20/05/2025 |
8.78
|
3,601,200 | 8.81 | 8.84 | 8.68 | 214,900 | 133,100 | 0.7 |
| 19/05/2025 |
8.75
|
5,527,400 | 8.93 | 8.94 | 8.75 | 294,000 | 656,200 | 0 |
| 16/05/2025 |
9
|
6,212,600 | 9 | 9.25 | 8.92 | 74,100 | 550,200 | 0 |
| 15/05/2025 |
8.91
|
4,455,500 | 8.99 | 8.99 | 8.80 | 62,400 | 142,400 | 0 |
| 14/05/2025 |
8.85
|
13,028,700 | 8.53 | 9.03 | 8.51 | 794,700 | 1,056,556 | 0 |
| 13/05/2025 |
8.54
|
5,392,900 | 8.66 | 8.75 | 8.52 | 547,300 | 985,200 | 0 |
| 12/05/2025 |
8.47
|
2,984,200 | 8.50 | 8.54 | 8.40 | 31,300 | 2,200 | 0 |
| 09/05/2025 |
8.42
|
3,624,100 | 8.51 | 8.58 | 8.42 | 257,900 | 407,300 | 0 |
| 08/05/2025 |
8.45
|
3,468,700 | 8.40 | 8.55 | 8.40 | 571,100 | 37,400 | 0 |
| 07/05/2025 |
8.40
|
3,822,500 | 8.50 | 8.58 | 8.38 | 259,500 | 211,100 | 0 |
| 06/05/2025 |
8.51
|
3,885,700 | 8.57 | 8.72 | 8.49 | 286,000 | 153,200 | 0 |
| 05/05/2025 |
8.55
|
2,970,500 | 8.65 | 8.96 | 8.55 | 11,700 | 594,000 | 0 |
| 29/04/2025 |
8.54
|
4,534,100 | 8.72 | 8.73 | 8.46 | 63,100 | 540,000 | -4.1 |
| 28/04/2025 |
8.72
|
7,794,600 | 8.50 | 8.84 | 8.35 | 71,600 | 641,800 | -4.9 |
| 25/04/2025 |
8.34
|
10,984,400 | 7.81 | 8.34 | 7.81 | 1,427,400 | 640,300 | 6.3 |
| 24/04/2025 |
7.80
|
5,395,200 | 7.54 | 7.90 | 7.54 | 1,089,900 | 218,900 | 6.7 |
| 23/04/2025 |
7.50
|
2,947,700 | 7.60 | 7.62 | 7.43 | 158,100 | 484,800 | -2.5 |
| 22/04/2025 |
7.45
|
8,750,400 | 7.69 | 7.90 | 7.19 | 562,700 | 408,600 | 1.1 |
| 21/04/2025 |
7.73
|
4,595,900 | 7.75 | 7.87 | 7.67 | 106,900 | 660,200 | -4.3 |
| 18/04/2025 |
7.86
|
6,038,800 | 7.80 | 8 | 7.76 | 1,154,900 | 135,300 | 8.1 |
| 17/04/2025 |
7.71
|
3,233,100 | 7.60 | 7.80 | 7.55 | 188,100 | 262,800 | -0.6 |
| 16/04/2025 |
7.68
|
9,149,700 | 8.09 | 8.11 | 7.61 | 98,300 | 2,934,400 | -22.3 |
| 15/04/2025 |
8.09
|
8,968,700 | 7.80 | 8.49 | 7.80 | 366,100 | 5,000 | 2.9 |
| 14/04/2025 |
8.01
|
6,953,300 | 8.01 | 8.22 | 7.70 | 338,600 | 802,900 | -3.6 |