| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.37 | -5.78% | 44,388,300 | -1,951,740 | 0 |
5.90
6.40
6.05
|
|
2 tháng
(2026-03-02) |
-0.21 | -3.37% | 95,357,700 | -878,140 | 7.6 |
5.52
6.40
6.05
|
|
3 tháng
(2026-01-29) |
-1.02 | -14.47% | 135,933,900 | -187,040 | 12.7 |
5.52
7.15
6.05
|
|
6 tháng
(2025-10-31) |
-2.67 | -30.69% | 330,214,100 | -1,014,240 | 7.0 |
5.52
8.87
6.05
|
|
12 tháng
(2025-05-05) |
0.12 | 2.03% | 1,312,285,700 | -2,673,238 | -11.4 |
5.52
10.40
6.05
|
|
24 tháng
(2024-05-09) |
-0.77 | -11.32% | 1,768,121,400 | 61,049 | 1.5 |
5.07
10.40
6.05
|
|
36 tháng
(2023-05-15) |
-1.72 | -22.19% | 2,795,274,200 | -177,958 | -1.9 |
5.07
10.40
6.05
|
|
60 tháng
(2021-05-25) |
-2.24 | -27.07% | 6,551,220,600 | -1,297,551 | -40.8 |
3.86
24.26
6.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
8.17
|
1,946,900 | 8.31 | 8.33 | 8.17 | 3,000 | 114,400 | -0.9 |
| 28/11/2025 |
8.31
|
1,951,100 | 8.35 | 8.36 | 8.25 | 53,300 | 295,600 | -2.0 |
| 27/11/2025 |
8.30
|
2,888,500 | 8.43 | 8.44 | 8.28 | 52,200 | 40,200 | 0.1 |
| 26/11/2025 |
8.43
|
3,011,600 | 8.18 | 8.45 | 8.18 | 121,200 | 187,500 | -0.6 |
| 25/11/2025 |
8.18
|
4,537,800 | 8.40 | 8.43 | 8.18 | 48,300 | 593,100 | -4.5 |
| 24/11/2025 |
8.48
|
3,837,400 | 8.69 | 8.69 | 8.39 | 17,000 | 1,155,300 | -9.6 |
| 21/11/2025 |
8.74
|
5,974,800 | 8.44 | 8.74 | 8.43 | 443,800 | 279,700 | 1.4 |
| 20/11/2025 |
8.54
|
2,271,100 | 8.65 | 8.68 | 8.44 | 20,800 | 248,000 | -2.0 |
| 19/11/2025 |
8.63
|
1,831,100 | 8.77 | 8.79 | 8.51 | 118,200 | 52,500 | 0.6 |
| 18/11/2025 |
8.77
|
2,084,400 | 8.82 | 8.88 | 8.67 | 219,500 | 131,900 | 0.8 |
| 17/11/2025 |
8.87
|
2,777,800 | 8.88 | 8.94 | 8.82 | 282,900 | 221,400 | 0.5 |
| 14/11/2025 |
8.78
|
6,026,200 | 8.48 | 8.82 | 8.48 | 1,573,300 | 28,900 | 13.5 |
| 13/11/2025 |
8.52
|
1,647,200 | 8.50 | 8.55 | 8.49 | 139,900 | 41,000 | 0.8 |
| 12/11/2025 |
8.50
|
3,395,800 | 8.30 | 8.50 | 8.26 | 248,100 | 26,900 | 1.9 |
| 11/11/2025 |
8.25
|
1,843,200 | 8.11 | 8.25 | 8.10 | 64,100 | 104,500 | -0.3 |
| 10/11/2025 |
8.10
|
3,015,900 | 8.08 | 8.17 | 7.99 | 178,200 | 249,900 | -0.6 |
| 07/11/2025 |
8.08
|
5,334,800 | 8.44 | 8.44 | 8.05 | 160,300 | 523,400 | -3.0 |
| 06/11/2025 |
8.45
|
4,009,100 | 8.55 | 8.69 | 8.45 | 109,100 | 363,100 | -2.2 |
| 05/11/2025 |
8.69
|
2,893,600 | 8.73 | 8.80 | 8.60 | 5,500 | 253,300 | -2.2 |
| 04/11/2025 |
8.79
|
7,524,900 | 8.64 | 8.84 | 8.32 | 906,000 | 738,200 | 1.5 |
| 03/11/2025 |
8.68
|
8,609,700 | 8.70 | 9.07 | 8.68 | 959,200 | 336,300 | 5.5 |
| 31/10/2025 |
8.70
|
5,946,900 | 8.58 | 8.92 | 8.58 | 553,400 | 59,000 | 4.4 |
| 30/10/2025 |
8.68
|
5,724,400 | 8.66 | 8.78 | 8.58 | 361,300 | 156,500 | 1.8 |
| 29/10/2025 |
8.68
|
5,774,000 | 8.47 | 8.76 | 8.40 | 58,100 | 124,000 | -0.6 |
| 28/10/2025 |
8.48
|
4,679,300 | 8.06 | 8.48 | 8.05 | 493,800 | 154,700 | 2.8 |
| 27/10/2025 |
8.10
|
4,222,000 | 8.39 | 8.39 | 8.10 | 122,700 | 455,900 | -2.8 |
| 24/10/2025 |
8.32
|
4,648,500 | 8.30 | 8.36 | 8.10 | 394,000 | 468,900 | -0.6 |
| 23/10/2025 |
8.39
|
4,729,500 | 8.46 | 8.58 | 8.30 | 80,400 | 507,800 | -3.6 |
| 22/10/2025 |
8.45
|
12,763,300 | 8.53 | 8.55 | 8 | 677,500 | 1,170,600 | -4.2 |
| 21/10/2025 |
8.53
|
17,589,800 | 8.90 | 9.03 | 8.53 | 194,000 | 580,900 | -3.5 |
| 20/10/2025 |
9.17
|
9,328,200 | 9.71 | 9.85 | 9.17 | 807,000 | 402,200 | 3.8 |
| 17/10/2025 |
9.85
|
10,886,900 | 9.94 | 10.10 | 9.69 | 1,172,600 | 837,600 | 3.3 |
| 16/10/2025 |
9.85
|
10,466,500 | 9.69 | 9.99 | 9.66 | 601,900 | 903,700 | -3.0 |
| 15/10/2025 |
9.60
|
5,766,700 | 9.65 | 9.74 | 9.49 | 203,300 | 274,700 | -0.7 |
| 14/10/2025 |
9.59
|
12,469,800 | 9.71 | 9.80 | 9.45 | 548,700 | 49,200 | 4.8 |
| 13/10/2025 |
9.68
|
8,769,800 | 9.21 | 9.68 | 9.20 | 768,200 | 144,500 | 5.9 |
| 10/10/2025 |
9.37
|
10,111,200 | 9.24 | 9.54 | 9.24 | 887,200 | 212,400 | 6.2 |
| 09/10/2025 |
9.30
|
3,810,500 | 9.28 | 9.40 | 9.16 | 0 | 0 | 0 |
| 08/10/2025 |
9.13
|
5,346,700 | 9.15 | 9.19 | 9.02 | 154,500 | 231,300 | -0.7 |
| 07/10/2025 |
9.05
|
6,415,800 | 9.38 | 9.38 | 9.05 | 67,000 | 9,600 | 0.5 |
| 06/10/2025 |
9.38
|
4,795,800 | 9.12 | 9.40 | 9.02 | 87,900 | 152,600 | -0.6 |
| 03/10/2025 |
8.91
|
8,956,700 | 9.25 | 9.25 | 8.80 | 499,200 | 371,900 | 1.1 |
| 02/10/2025 |
9.27
|
5,502,400 | 9.60 | 9.60 | 9.25 | 29,400 | 1,077,000 | -9.8 |
| 01/10/2025 |
9.59
|
5,153,600 | 9.55 | 9.60 | 9.37 | 150,600 | 333,500 | -1.7 |
| 30/09/2025 |
9.54
|
10,809,400 | 9.74 | 9.81 | 9.16 | 379,300 | 464,100 | -0.9 |
| 29/09/2025 |
9.74
|
9,801,000 | 9.99 | 10.20 | 9.66 | 346,200 | 703,200 | -3.6 |
| 26/09/2025 |
9.99
|
7,251,400 | 10.10 | 10.20 | 9.94 | 524,000 | 309,400 | 2.1 |
| 25/09/2025 |
10.20
|
28,760,700 | 9.67 | 10.25 | 9.64 | 988,300 | 1,015,300 | -0.5 |
| 24/09/2025 |
9.61
|
9,190,100 | 9.55 | 9.75 | 9.43 | 187,300 | 566,600 | -3.6 |
| 23/09/2025 |
9.53
|
3,568,000 | 9.50 | 9.59 | 9.37 | 117,500 | 282,500 | -1.6 |
| 22/09/2025 |
9.50
|
10,595,500 | 9.87 | 9.87 | 9.25 | 293,800 | 1,574,000 | -12.3 |
| 19/09/2025 |
9.80
|
13,608,400 | 9.74 | 9.85 | 9.56 | 1,526,800 | 103,900 | 13.8 |
| 18/09/2025 |
9.60
|
9,341,000 | 9.70 | 9.84 | 9.50 | 527,500 | 370,700 | 1.5 |
| 17/09/2025 |
9.60
|
30,813,300 | 9 | 9.60 | 8.85 | 1,803,900 | 159,700 | 15.0 |
| 16/09/2025 |
8.98
|
3,999,600 | 9.07 | 9.10 | 8.88 | 96,900 | 260,100 | -1.5 |
| 15/09/2025 |
8.99
|
2,493,900 | 8.85 | 8.99 | 8.85 | 135,000 | 124,700 | 0.1 |
| 12/09/2025 |
8.89
|
3,461,000 | 8.74 | 8.89 | 8.69 | 366,400 | 44,200 | 2.8 |
| 11/09/2025 |
8.62
|
2,986,000 | 8.77 | 8.77 | 8.50 | 218,600 | 412,400 | -1.7 |
| 10/09/2025 |
8.77
|
2,933,300 | 9 | 9 | 8.67 | 16,500 | 744,900 | -6.4 |
| 09/09/2025 |
8.97
|
5,656,400 | 8.66 | 8.97 | 8.56 | 187,000 | 328,400 | -1.2 |
| 08/09/2025 |
8.60
|
7,137,800 | 9.07 | 9.11 | 8.60 | 203,000 | 263,600 | -0.6 |
| 05/09/2025 |
9.10
|
6,940,800 | 9.37 | 9.50 | 9.10 | 496,200 | 173,600 | 3.0 |
| 04/09/2025 |
9.28
|
4,446,100 | 9.31 | 9.40 | 9.28 | 210,300 | 78,600 | 1.2 |
| 03/09/2025 |
9.27
|
4,877,600 | 9.02 | 9.38 | 9.01 | 334,300 | 126,500 | 1.9 |
| 29/08/2025 |
9
|
5,223,200 | 9.02 | 9.08 | 8.95 | 184,400 | 149,100 | 0.3 |
| 28/08/2025 |
8.91
|
3,304,900 | 9.01 | 9.03 | 8.89 | 42,000 | 453,600 | 0 |
| 27/08/2025 |
9.01
|
7,080,800 | 9 | 9.20 | 8.90 | 74,800 | 1,100,800 | -9.3 |
| 26/08/2025 |
8.97
|
3,035,100 | 8.57 | 8.97 | 8.56 | 124,500 | 12,200 | 1.0 |
| 25/08/2025 |
8.60
|
4,830,000 | 8.56 | 8.75 | 8.50 | 545,800 | 96,600 | 3.9 |
| 22/08/2025 |
8.56
|
17,315,300 | 9 | 9.15 | 8.56 | 1,421,600 | 444,100 | 8.4 |
| 21/08/2025 |
9.20
|
8,251,900 | 9.52 | 9.59 | 9.20 | 15,000 | 139,400 | -1.2 |
| 20/08/2025 |
9.50
|
11,144,600 | 9.90 | 9.91 | 9.37 | 283,800 | 318,400 | -0.4 |
| 19/08/2025 |
10
|
11,202,700 | 9.84 | 10.20 | 9.70 | 451,800 | 134,200 | 3.1 |
| 18/08/2025 |
9.80
|
10,338,200 | 10 | 10 | 9.72 | 136,700 | 2,179,500 | -20.1 |
| 15/08/2025 |
10.10
|
15,795,900 | 10.45 | 10.50 | 9.90 | 318,400 | 114,700 | 2.0 |
| 14/08/2025 |
10.40
|
15,840,000 | 10.20 | 10.40 | 9.80 | 114,200 | 681,800 | -5.6 |
| 13/08/2025 |
9.90
|
18,111,900 | 9.58 | 9.94 | 9.52 | 2,193,500 | 312,300 | 18.3 |
| 12/08/2025 |
9.55
|
8,609,000 | 9.73 | 9.73 | 9.21 | 6,800 | 327,700 | -3.1 |
| 11/08/2025 |
9.59
|
9,419,300 | 9.55 | 9.96 | 9.54 | 681,800 | 323,000 | 3.5 |
| 08/08/2025 |
9.50
|
10,386,300 | 9.55 | 9.57 | 9.18 | 331,700 | 337,100 | -0.1 |
| 07/08/2025 |
9.45
|
9,022,200 | 9.41 | 9.65 | 9.34 | 356,700 | 1,003,900 | -6.1 |
| 06/08/2025 |
9.35
|
6,712,100 | 9.15 | 9.35 | 9.15 | 111,800 | 343,100 | -2.1 |
| 05/08/2025 |
9.35
|
17,625,400 | 9.60 | 9.60 | 8.75 | 520,200 | 863,300 | -3.5 |
| 04/08/2025 |
9.40
|
8,191,800 | 9.11 | 9.42 | 9.11 | 613,400 | 282,700 | 3.0 |
| 01/08/2025 |
9.11
|
15,119,300 | 9.63 | 9.63 | 9.10 | 780,800 | 582,300 | 1.7 |
| 31/07/2025 |
9.70
|
18,017,700 | 10.10 | 10.10 | 9.54 | 460,400 | 1,982,700 | -15.0 |
| 30/07/2025 |
9.54
|
16,201,200 | 9.23 | 9.54 | 9.10 | 446,000 | 905,100 | -4.3 |
| 29/07/2025 |
8.92
|
31,180,100 | 9.20 | 9.20 | 8.90 | 800,500 | 1,317,800 | -4.7 |
| 28/07/2025 |
8.60
|
15,005,500 | 8.51 | 8.76 | 8.43 | 634,200 | 1,283,800 | -5.6 |
| 25/07/2025 |
8.38
|
6,461,700 | 8.30 | 8.40 | 8.25 | 808,700 | 159,000 | 5.4 |
| 24/07/2025 |
8.30
|
5,978,000 | 8.36 | 8.39 | 8.15 | 190,100 | 228,800 | -0.3 |
| 23/07/2025 |
8.38
|
7,677,700 | 8.48 | 8.49 | 8.31 | 542,900 | 331,800 | 1.8 |
| 22/07/2025 |
8.40
|
9,707,500 | 8 | 8.40 | 8 | 2,034,800 | 153,600 | 15.5 |
| 21/07/2025 |
8.05
|
8,819,800 | 8.35 | 8.40 | 8.03 | 279,300 | 603,100 | -2.7 |
| 18/07/2025 |
8.40
|
15,205,000 | 8.44 | 8.61 | 8.21 | 627,400 | 12,600 | 5.1 |
| 17/07/2025 |
8.44
|
14,001,100 | 8.23 | 8.69 | 8.23 | 147,100 | 1,269,400 | -9.5 |
| 16/07/2025 |
8.20
|
12,236,400 | 7.71 | 8.20 | 7.69 | 1,619,100 | 11,600 | 12.7 |
| 15/07/2025 |
7.70
|
9,840,400 | 7.93 | 7.98 | 7.70 | 3,600 | 421,300 | -3.3 |
| 14/07/2025 |
7.88
|
10,826,800 | 7.58 | 7.88 | 7.36 | 1,316,200 | 767,300 | 4.3 |
| 11/07/2025 |
7.60
|
5,954,000 | 7.65 | 7.65 | 7.47 | 4,300 | 214,500 | 0 |