| 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 | 2.56% | 4,541,700 | -16,000 | -0.1 |
7.70
8.50
7.90
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.23% | 7,587,300 | 113,400 | 0.9 |
7.70
8.50
7.90
|
|
3 tháng
(2025-10-29) |
-0.30 | -3.61% | 10,285,700 | 623,500 | 5.0 |
7.70
8.50
7.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.88% | 46,751,100 | 904,600 | 7.0 |
7.40
10.20
7.90
|
|
12 tháng
(2025-02-03) |
0.40 | 5.26% | 81,720,946 | 1,002,500 | 7.6 |
5.20
10.20
7.90
|
|
24 tháng
(2024-02-07) |
-0.30 | -3.61% | 109,528,617 | 1,041,200 | 8.1 |
5.20
10.20
7.90
|
|
36 tháng
(2023-02-13) |
2.50 | 45.45% | 153,719,777 | -7,804,200 | -69.0 |
5.20
12.20
7.90
|
|
60 tháng
(2021-02-22) |
1 | 14.29% | 269,006,812 | -7,696,581 | -67.5 |
3.80
22.50
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
9.90
|
1,616,800 | 10.30 | 10.50 | 9.90 | 188,700 | 53,700 | 1.4 |
| 04/09/2025 |
10.10
|
1,099,900 | 10.30 | 10.40 | 9.90 | 112,900 | 46,100 | 0.7 |
| 03/09/2025 |
10.20
|
1,572,600 | 10.50 | 11 | 10.10 | 99,800 | 57,800 | 0.4 |
| 29/08/2025 |
10.10
|
3,294,000 | 9.40 | 10.10 | 9.30 | 172,100 | 13,300 | 1.5 |
| 28/08/2025 |
9.20
|
1,550,200 | 8.60 | 9.50 | 8.60 | 139,500 | 71,700 | 0 |
| 27/08/2025 |
8.70
|
445,400 | 9 | 9 | 8.60 | 12,300 | 3,100 | 0.1 |
| 26/08/2025 |
8.80
|
423,100 | 8.30 | 8.90 | 8.20 | 11,100 | 9,900 | 0.0 |
| 25/08/2025 |
8.30
|
592,400 | 8.60 | 8.70 | 8.20 | 48,600 | 8,100 | 0.3 |
| 22/08/2025 |
8.40
|
661,300 | 9 | 9.10 | 8.40 | 6,800 | 18,600 | -0.1 |
| 21/08/2025 |
9
|
511,200 | 9.20 | 9.40 | 9 | 31,300 | 1,300 | 0.3 |
| 20/08/2025 |
9.20
|
900,600 | 9.50 | 9.70 | 8.90 | 47,300 | 60,300 | -0.2 |
| 19/08/2025 |
9.50
|
772,300 | 9.40 | 9.90 | 9.40 | 0 | 100 | -0.0 |
| 18/08/2025 |
9.40
|
589,700 | 9.50 | 9.50 | 9.10 | 19,100 | 800 | 0.2 |
| 15/08/2025 |
9.20
|
764,200 | 9.60 | 9.60 | 9 | 28,600 | 47,000 | -0.2 |
| 14/08/2025 |
9.40
|
2,096,100 | 8.80 | 9.40 | 8.80 | 31,800 | 7,800 | 0.2 |
| 13/08/2025 |
8.80
|
837,300 | 8.70 | 8.90 | 8.50 | 2,200 | 10,100 | -0.1 |
| 12/08/2025 |
8.70
|
562,300 | 8.80 | 9.10 | 8.60 | 11,300 | 0 | 0.1 |
| 11/08/2025 |
8.80
|
819,600 | 8.70 | 9.10 | 8.60 | 45,600 | 39,800 | 0.0 |
| 08/08/2025 |
8.60
|
698,600 | 8.80 | 9 | 8.50 | 10,100 | 10,100 | -0.0 |
| 07/08/2025 |
8.80
|
1,260,700 | 8.40 | 8.90 | 8.40 | 0 | 10,000 | -0.1 |
| 06/08/2025 |
8.40
|
271,300 | 8.30 | 8.50 | 8.30 | 34,500 | 0 | 0.3 |
| 05/08/2025 |
8.30
|
1,146,400 | 8.40 | 8.80 | 8.20 | 0 | 34,500 | -0.3 |
| 04/08/2025 |
8.40
|
253,600 | 8.30 | 8.40 | 8.20 | 15,400 | 0 | 0.1 |
| 01/08/2025 |
8.30
|
334,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
647,200 | 8.50 | 8.60 | 8.20 | 9,200 | 9,200 | -0.0 |
| 30/07/2025 |
8.30
|
582,500 | 8.30 | 8.60 | 8.10 | 10,300 | 10,300 | -0.0 |
| 29/07/2025 |
8.30
|
1,074,800 | 9.20 | 9.50 | 8.20 | 11,000 | 0 | 0.1 |
| 28/07/2025 |
9
|
1,649,500 | 8.20 | 9 | 8.20 | 19,600 | 0 | 0.2 |
| 25/07/2025 |
8.20
|
683,300 | 8 | 8.30 | 8 | 14,900 | 0 | 0.1 |
| 24/07/2025 |
8
|
705,900 | 8.20 | 8.30 | 7.80 | 500 | 0 | 0.0 |
| 23/07/2025 |
8.30
|
846,300 | 8.50 | 8.60 | 8.20 | 100 | 12,100 | -0.1 |
| 22/07/2025 |
8.40
|
539,600 | 8.10 | 8.50 | 8 | 0 | 3,000 | -0.0 |
| 21/07/2025 |
8.20
|
345,400 | 8.30 | 8.90 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
842,500 | 8.10 | 8.30 | 7.90 | 12,100 | 4,200 | 0.1 |
| 17/07/2025 |
8.20
|
433,000 | 8.10 | 8.40 | 7.90 | 3,000 | 10,900 | -0.1 |
| 16/07/2025 |
8.20
|
617,700 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.50
|
489,300 | 7.30 | 7.90 | 7.30 | 4,200 | 4,200 | -0.0 |
| 14/07/2025 |
7.40
|
296,300 | 7.50 | 7.50 | 7.30 | 1,400 | 11,700 | -0.1 |
| 11/07/2025 |
7.40
|
322,300 | 7.40 | 7.40 | 7.20 | 9,600 | 9,500 | 0.0 |
| 10/07/2025 |
7.40
|
479,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/07/2025 |
7.20
|
813,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 08/07/2025 |
7
|
277,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
7
|
201,500 | 6.90 | 7 | 6.90 | 5,000 | 0 | 0.0 |
| 04/07/2025 |
6.80
|
127,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 03/07/2025 |
6.90
|
265,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2025 |
7
|
284,400 | 6.70 | 7 | 6.70 | 21,900 | 0 | 0.1 |
| 01/07/2025 |
6.80
|
30,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/06/2025 |
6.70
|
94,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2025 |
6.80
|
32,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/06/2025 |
6.80
|
24,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 25/06/2025 |
6.90
|
110,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 24/06/2025 |
6.90
|
61,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 23/06/2025 |
6.80
|
103,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 20/06/2025 |
6.80
|
102,800 | 6.90 | 7 | 6.70 | 0 | 5,400 | -0.0 |
| 19/06/2025 |
6.80
|
81,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/06/2025 |
6.80
|
156,500 | 6.90 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 17/06/2025 |
6.90
|
129,700 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 16/06/2025 |
7.10
|
605,500 | 6.60 | 7.10 | 6.50 | 5,400 | 0 | 0.0 |
| 13/06/2025 |
6.50
|
177,400 | 6.70 | 6.70 | 6.50 | 0 | 11,700 | -0.1 |
| 12/06/2025 |
6.70
|
92,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/06/2025 |
6.70
|
190,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/06/2025 |
6.60
|
16,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/06/2025 |
6.70
|
98,100 | 6.60 | 6.70 | 6.60 | 0 | 3,700 | -0.0 |
| 06/06/2025 |
6.60
|
309,900 | 6.80 | 6.80 | 6.60 | 0 | 2,300 | -0.0 |
| 05/06/2025 |
6.90
|
221,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
154,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/06/2025 |
7
|
524,200 | 6.70 | 7.10 | 6.70 | 2,000 | 0 | 0.0 |
| 02/06/2025 |
6.70
|
122,900 | 6.60 | 6.80 | 6.60 | 1,900 | 200 | 0.0 |
| 30/05/2025 |
6.80
|
150,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/05/2025 |
6.80
|
101,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2025 |
6.90
|
290,800 | 6.70 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 27/05/2025 |
6.70
|
237,700 | 6.60 | 6.70 | 6.60 | 2,800 | 0 | 0.0 |
| 26/05/2025 |
6.60
|
125,700 | 6.60 | 6.70 | 6.50 | 11,200 | 15,300 | -0.0 |
| 23/05/2025 |
6.60
|
133,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
6.50
|
136,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
174,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/05/2025 |
6.60
|
124,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.60
|
129,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/05/2025 |
6.80
|
87,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/05/2025 |
6.80
|
93,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 14/05/2025 |
6.80
|
112,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/05/2025 |
6.80
|
128,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/05/2025 |
6.60
|
118,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/05/2025 |
6.60
|
99,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/05/2025 |
6.70
|
122,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/05/2025 |
6.70
|
197,300 | 6.80 | 6.80 | 6.60 | 2,500 | 0 | 0 |
| 06/05/2025 |
6.90
|
188,000 | 6.80 | 6.90 | 6.70 | 3,200 | 0 | 0 |
| 05/05/2025 |
6.80
|
55,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/04/2025 |
6.70
|
98,700 | 6.80 | 6.80 | 6.70 | 0 | 1,600 | -0.0 |
| 28/04/2025 |
6.80
|
148,500 | 6.80 | 6.90 | 6.60 | 2,000 | 11,500 | -0.1 |
| 25/04/2025 |
6.80
|
321,000 | 6.40 | 6.80 | 6.40 | 9,600 | 0 | 0.1 |
| 24/04/2025 |
6.30
|
184,100 | 6.10 | 6.40 | 6.10 | 1,600 | 0 | 0.0 |
| 23/04/2025 |
6.20
|
207,600 | 6 | 6.30 | 6 | 100 | 0 | 0.0 |
| 22/04/2025 |
6
|
291,900 | 6.10 | 6.10 | 5.50 | 0 | 11,100 | -0.1 |
| 21/04/2025 |
6.10
|
145,200 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.30
|
197,200 | 6.20 | 6.40 | 6.10 | 11,400 | 0 | 0.1 |
| 17/04/2025 |
6.20
|
71,600 | 6.10 | 6.20 | 6 | 0 | 500 | -0.0 |
| 16/04/2025 |
6.20
|
51,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/04/2025 |
6.20
|
172,200 | 6.30 | 6.30 | 6 | 300 | 5,600 | -0.0 |
| 14/04/2025 |
6.30
|
128,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |