| 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) |
-0.69 | -8.85% | 7,991,100 | 7,500 | 0.1 |
7.11
8
7.12
|
|
2 tháng
(2025-11-28) |
-0.25 | -3.40% | 12,013,400 | -126,200 | -0.9 |
7.02
8
7.12
|
|
3 tháng
(2025-10-29) |
-0.49 | -6.45% | 21,910,800 | -425,900 | -3.3 |
7.02
8.10
7.12
|
|
6 tháng
(2025-07-31) |
-0.98 | -12.11% | 107,122,600 | -102,200 | 1.1 |
6.80
10.50
7.12
|
|
12 tháng
(2025-02-03) |
0.51 | 7.73% | 170,078,400 | -323,180 | -0.7 |
6
10.50
7.12
|
|
24 tháng
(2024-02-07) |
0.51 | 7.73% | 322,793,100 | -542,932 | -2.3 |
6
10.50
7.12
|
|
36 tháng
(2023-02-13) |
1.24 | 21.12% | 539,242,100 | -630,076 | -2.6 |
5.77
10.50
7.12
|
|
60 tháng
(2021-02-22) |
-3.76 | -34.58% | 1,187,046,800 | -1,014,939 | -8.0 |
5.56
26.71
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.88
|
1,436,200 | 9.09 | 9.14 | 8.88 | 50,700 | 137,800 | -0.8 |
| 04/09/2025 |
9.03
|
1,185,000 | 9.20 | 9.29 | 9 | 22,300 | 183,800 | -1.5 |
| 03/09/2025 |
9.20
|
1,238,400 | 8.98 | 9.30 | 8.82 | 151,500 | 93,900 | 0.5 |
| 29/08/2025 |
8.80
|
1,612,800 | 8.85 | 9.04 | 8.78 | 185,200 | 175,100 | 0.1 |
| 28/08/2025 |
8.72
|
775,100 | 8.90 | 8.90 | 8.67 | 64,900 | 197,600 | 0 |
| 27/08/2025 |
8.80
|
1,226,900 | 8.90 | 9.08 | 8.77 | 73,500 | 265,600 | -1.7 |
| 26/08/2025 |
8.80
|
1,599,900 | 8.50 | 9.08 | 8.50 | 209,200 | 148,000 | 0.5 |
| 25/08/2025 |
8.50
|
1,881,100 | 9.10 | 9.16 | 8.50 | 171,500 | 312,700 | -1.3 |
| 22/08/2025 |
9.10
|
5,002,100 | 9.10 | 9.39 | 9.09 | 210,500 | 151,800 | 0.5 |
| 21/08/2025 |
9.77
|
3,977,300 | 10.30 | 10.50 | 9.77 | 80,700 | 218,000 | -1.4 |
| 20/08/2025 |
10.50
|
4,035,900 | 10.95 | 10.95 | 10.10 | 461,000 | 24,600 | 4.5 |
| 19/08/2025 |
10.35
|
4,191,800 | 10.20 | 10.35 | 10.05 | 77,500 | 5,500 | 0.7 |
| 18/08/2025 |
9.68
|
4,942,600 | 9 | 9.68 | 9 | 311,100 | 87,300 | 2.1 |
| 15/08/2025 |
9.05
|
1,891,500 | 9.27 | 9.35 | 9 | 26,800 | 18,300 | 0.1 |
| 14/08/2025 |
9.25
|
2,243,900 | 9.11 | 9.30 | 9.01 | 73,400 | 18,500 | 0.5 |
| 13/08/2025 |
9.15
|
2,211,100 | 9.30 | 9.30 | 8.85 | 89,000 | 70,400 | 0.2 |
| 12/08/2025 |
9.16
|
2,617,800 | 9.29 | 9.30 | 8.95 | 25,600 | 1,400 | 0.2 |
| 11/08/2025 |
8.89
|
4,172,000 | 8.48 | 8.89 | 8.40 | 112,800 | 0 | 1.0 |
| 08/08/2025 |
8.31
|
1,921,300 | 8.30 | 8.35 | 8.13 | 70,700 | 70,400 | 0.0 |
| 07/08/2025 |
8.26
|
823,800 | 8.21 | 8.33 | 8.21 | 17,200 | 0 | 0.1 |
| 06/08/2025 |
8.25
|
720,700 | 8.35 | 8.35 | 8.20 | 6,000 | 100 | 0.0 |
| 05/08/2025 |
8.20
|
1,905,800 | 8.40 | 8.48 | 8.01 | 70,400 | 48,700 | 0.2 |
| 04/08/2025 |
8.20
|
1,376,900 | 8.16 | 8.23 | 8.06 | 0 | 2,900 | -0.0 |
| 01/08/2025 |
8.16
|
1,197,700 | 8.04 | 8.50 | 8.01 | 0 | 0 | 0 |
| 31/07/2025 |
8.09
|
1,477,500 | 8.12 | 8.26 | 7.90 | 48,700 | 48,700 | -0.0 |
| 30/07/2025 |
8.12
|
1,091,600 | 8.25 | 8.25 | 7.83 | 6,900 | 2,900 | 0.0 |
| 29/07/2025 |
7.90
|
3,616,600 | 8.18 | 8.38 | 7.90 | 8,800 | 14,700 | -0.0 |
| 28/07/2025 |
7.91
|
2,911,800 | 7.54 | 7.91 | 7.53 | 49,100 | 47,100 | 0.0 |
| 25/07/2025 |
7.40
|
823,700 | 7.29 | 7.45 | 7.29 | 3,400 | 10,000 | -0.0 |
| 24/07/2025 |
7.28
|
649,300 | 7.27 | 7.41 | 7.22 | 3,600 | 700 | 0.0 |
| 23/07/2025 |
7.27
|
836,200 | 7.21 | 7.35 | 7.17 | 7,400 | 2,200 | 0.0 |
| 22/07/2025 |
7.20
|
563,300 | 7.23 | 7.24 | 7.10 | 29,900 | 100 | 0.2 |
| 21/07/2025 |
7.23
|
712,600 | 7.30 | 7.48 | 7.18 | 700 | 22,800 | -0.2 |
| 18/07/2025 |
7.26
|
737,600 | 7.40 | 7.55 | 7.25 | 200 | 0 | 0.0 |
| 17/07/2025 |
7.38
|
943,900 | 7.59 | 7.59 | 7.28 | 0 | 4,600 | -0.0 |
| 16/07/2025 |
7.39
|
1,607,000 | 7.12 | 7.47 | 7.01 | 25,100 | 4,200 | 0.1 |
| 15/07/2025 |
7.01
|
763,300 | 6.89 | 7.23 | 6.88 | 0 | 25,100 | -0.2 |
| 14/07/2025 |
6.81
|
632,100 | 6.80 | 6.86 | 6.65 | 4,600 | 500 | 0.0 |
| 11/07/2025 |
6.80
|
500,900 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
| 10/07/2025 |
6.89
|
451,500 | 6.90 | 6.99 | 6.85 | 25,100 | 4,900 | 0 |
| 09/07/2025 |
6.85
|
509,800 | 6.85 | 6.86 | 6.75 | 0 | 41,100 | 0 |
| 08/07/2025 |
6.74
|
626,200 | 6.60 | 6.99 | 6.59 | 0 | 2,900 | -0.0 |
| 07/07/2025 |
6.60
|
486,000 | 6.62 | 6.62 | 6.45 | 900 | 11,100 | -0.1 |
| 04/07/2025 |
6.54
|
299,400 | 6.58 | 6.60 | 6.53 | 400 | 4,400 | -0.0 |
| 03/07/2025 |
6.58
|
389,500 | 6.69 | 6.69 | 6.53 | 900 | 4,000 | -0.0 |
| 02/07/2025 |
6.60
|
161,100 | 6.62 | 6.63 | 6.55 | 0 | 6,000 | -0.0 |
| 01/07/2025 |
6.62
|
408,600 | 6.56 | 6.63 | 6.55 | 400 | 5,100 | -0.0 |
| 30/06/2025 |
6.56
|
526,200 | 6.42 | 6.58 | 6.42 | 5,300 | 5,200 | 0.0 |
| 27/06/2025 |
6.40
|
136,200 | 6.45 | 6.46 | 6.40 | 2,200 | 200 | 0.0 |
| 26/06/2025 |
6.43
|
189,100 | 6.36 | 6.50 | 6.36 | 0 | 13,200 | -0.1 |
| 25/06/2025 |
6.37
|
343,300 | 6.40 | 6.46 | 6.36 | 300 | 4,200 | -0.0 |
| 24/06/2025 |
6.38
|
156,100 | 6.40 | 6.42 | 6.36 | 0 | 4,000 | -0.0 |
| 23/06/2025 |
6.37
|
210,500 | 6.40 | 6.43 | 6.35 | 0 | 5,300 | -0.0 |
| 20/06/2025 |
6.42
|
178,300 | 6.48 | 6.52 | 6.41 | 700 | 600 | 0.0 |
| 19/06/2025 |
6.42
|
135,100 | 6.45 | 6.48 | 6.42 | 4,000 | 3,300 | 0.0 |
| 18/06/2025 |
6.45
|
242,200 | 6.46 | 6.54 | 6.42 | 2,700 | 0 | 0.0 |
| 17/06/2025 |
6.46
|
121,100 | 6.45 | 6.50 | 6.44 | 4,400 | 0 | 0.0 |
| 16/06/2025 |
6.45
|
178,700 | 6.37 | 6.50 | 6.37 | 28,400 | 0 | 0.2 |
| 13/06/2025 |
6.45
|
391,100 | 6.53 | 6.53 | 6.35 | 2,900 | 17,400 | -0.1 |
| 12/06/2025 |
6.53
|
210,700 | 6.51 | 6.62 | 6.51 | 28,800 | 100 | 0.2 |
| 11/06/2025 |
6.51
|
120,000 | 6.51 | 6.58 | 6.49 | 0 | 5,200 | -0.0 |
| 10/06/2025 |
6.51
|
226,700 | 6.54 | 6.60 | 6.51 | 5,600 | 6,200 | -0.0 |
| 09/06/2025 |
6.54
|
150,300 | 6.67 | 6.70 | 6.54 | 0 | 16,100 | -0.1 |
| 06/06/2025 |
6.65
|
311,800 | 6.77 | 6.82 | 6.56 | 2,500 | 22,900 | -0.1 |
| 05/06/2025 |
6.83
|
288,400 | 7.05 | 7.05 | 6.80 | 0 | 3,000 | -0.0 |
| 04/06/2025 |
6.83
|
511,200 | 6.76 | 7.05 | 6.70 | 7,200 | 2,200 | 0.0 |
| 03/06/2025 |
6.70
|
398,500 | 6.67 | 6.75 | 6.61 | 2,000 | 6,100 | -0.0 |
| 02/06/2025 |
6.59
|
320,300 | 6.46 | 6.65 | 6.46 | 36,900 | 4,600 | 0.2 |
| 30/05/2025 |
6.50
|
337,200 | 6.60 | 6.75 | 6.49 | 1,500 | 25,800 | -0.2 |
| 29/05/2025 |
6.60
|
271,800 | 6.64 | 6.68 | 6.52 | 2,300 | 1,900 | 0.0 |
| 28/05/2025 |
6.65
|
262,600 | 6.69 | 6.70 | 6.58 | 400 | 3,200 | -0.0 |
| 27/05/2025 |
6.62
|
306,200 | 6.54 | 6.74 | 6.50 | 28,200 | 5,100 | 0.2 |
| 26/05/2025 |
6.54
|
323,700 | 6.57 | 6.57 | 6.35 | 9,000 | 35,500 | -0.2 |
| 23/05/2025 |
6.50
|
416,000 | 6.34 | 6.64 | 6.34 | 200 | 1,000 | -0.0 |
| 22/05/2025 |
6.30
|
288,200 | 6.35 | 6.40 | 6.30 | 8,300 | 0 | 0 |
| 21/05/2025 |
6.35
|
206,800 | 6.32 | 6.35 | 6.30 | 1,400 | 14,300 | -0.1 |
| 20/05/2025 |
6.32
|
191,000 | 6.38 | 6.39 | 6.30 | 3,300 | 0 | 0.0 |
| 19/05/2025 |
6.38
|
101,400 | 6.35 | 6.39 | 6.30 | 14,100 | 4,900 | 0 |
| 16/05/2025 |
6.34
|
215,100 | 6.40 | 6.40 | 6.31 | 900 | 0 | 0 |
| 15/05/2025 |
6.39
|
145,800 | 6.44 | 6.44 | 6.37 | 1,500 | 6,000 | 0 |
| 14/05/2025 |
6.44
|
172,100 | 6.45 | 6.50 | 6.40 | 1,200 | 500 | 0 |
| 13/05/2025 |
6.45
|
240,000 | 6.35 | 6.55 | 6.35 | 13,400 | 0 | 0 |
| 12/05/2025 |
6.36
|
130,100 | 6.32 | 6.41 | 6.32 | 300 | 0 | 0 |
| 09/05/2025 |
6.32
|
219,000 | 6.33 | 6.44 | 6.30 | 6,600 | 0 | 0 |
| 08/05/2025 |
6.33
|
328,000 | 6.25 | 6.34 | 6.22 | 4,400 | 0 | 0 |
| 07/05/2025 |
6.27
|
124,900 | 6.20 | 6.30 | 6.20 | 5,200 | 0 | 0 |
| 06/05/2025 |
6.27
|
177,000 | 6.23 | 6.35 | 6.23 | 15,000 | 0 | 0 |
| 05/05/2025 |
6.23
|
84,100 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 |
| 29/04/2025 |
6.19
|
122,000 | 6.23 | 6.26 | 6.12 | 0 | 900 | -0.0 |
| 28/04/2025 |
6.25
|
64,900 | 6.27 | 6.27 | 6.22 | 0 | 1,900 | -0.0 |
| 25/04/2025 |
6.23
|
145,200 | 6.26 | 6.29 | 6.19 | 0 | 1,200 | -0.0 |
| 24/04/2025 |
6.26
|
99,900 | 6.25 | 6.29 | 6.18 | 200 | 3,460 | -0.0 |
| 23/04/2025 |
6.19
|
186,100 | 6.25 | 6.30 | 6.10 | 16,700 | 7,000 | 0.1 |
| 22/04/2025 |
6.10
|
558,700 | 6.28 | 6.28 | 5.85 | 0 | 1,800 | -0.0 |
| 21/04/2025 |
6.28
|
167,300 | 6.30 | 6.39 | 6.21 | 0 | 19,800 | -0.1 |
| 18/04/2025 |
6.37
|
170,900 | 6.38 | 6.40 | 6.25 | 31,200 | 800 | 0.2 |
| 17/04/2025 |
6.22
|
114,800 | 6.05 | 6.25 | 6.03 | 1,200 | 200 | 0.0 |
| 16/04/2025 |
6.20
|
253,700 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 |
| 15/04/2025 |
6.38
|
491,200 | 6.46 | 6.53 | 6.10 | 21,600 | 134 | 0.1 |
| 14/04/2025 |
6.46
|
217,400 | 6.50 | 6.52 | 6.44 | 1,000 | 14,700 | -0.1 |