| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.50 | -17.65% | 7,182,100 | -199,300 | -1.7 |
6.90
8.50
7.10
|
|
2 tháng
(2026-01-16) |
-1.60 | -18.60% | 23,067,600 | -299,200 | -2.6 |
6.90
9.10
7.10
|
|
3 tháng
(2025-12-17) |
-1.40 | -16.67% | 37,140,000 | 17,500 | -0.0 |
6.90
9.10
7.10
|
|
6 tháng
(2025-09-18) |
-2.50 | -26.32% | 88,108,200 | 433,000 | 3.1 |
6.90
9.50
7.10
|
|
12 tháng
(2025-03-24) |
-4.20 | -37.50% | 339,044,700 | 1,607,600 | 12.2 |
6.10
11.40
7.10
|
|
24 tháng
(2024-03-27) |
-6.90 | -49.64% | 834,028,556 | -157,012 | -8.1 |
6.10
16.80
7.10
|
|
36 tháng
(2023-04-03) |
-0.55 | -7.23% | 1,212,664,265 | 888,455 | 0.7 |
6.10
16.80
7.10
|
|
60 tháng
(2021-04-12) |
-0.62 | -8.17% | 1,629,125,083 | -192,126 | -23.4 |
4.27
22.73
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
8.20
|
718,700 | 8.30 | 8.40 | 8.10 | 9,500 | 32,300 | -0.2 |
| 16/10/2025 |
8.30
|
626,700 | 8.30 | 8.40 | 8.10 | 88,700 | 17,400 | 0.6 |
| 15/10/2025 |
8.30
|
770,300 | 8.30 | 8.40 | 8 | 4,000 | 54,300 | -0.4 |
| 14/10/2025 |
8.30
|
639,300 | 8.50 | 8.60 | 8.30 | 9,500 | 47,900 | -0.3 |
| 13/10/2025 |
8.50
|
597,600 | 8.30 | 8.50 | 8.10 | 87,600 | 10,800 | 0.6 |
| 10/10/2025 |
8.40
|
892,800 | 8.40 | 8.40 | 8.20 | 29,800 | 10,900 | 0.2 |
| 09/10/2025 |
8.40
|
727,200 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/10/2025 |
8.40
|
463,000 | 8.40 | 8.70 | 8.30 | 5,000 | 45,900 | -0.4 |
| 07/10/2025 |
8.40
|
438,700 | 8.60 | 8.60 | 8.30 | 17,000 | 0 | 0.1 |
| 06/10/2025 |
8.50
|
1,301,500 | 8.10 | 8.60 | 8 | 195,800 | 100 | 1.6 |
| 03/10/2025 |
8.10
|
798,000 | 8.60 | 8.70 | 8.10 | 84,800 | 40,100 | 0.4 |
| 02/10/2025 |
8.60
|
368,000 | 8.80 | 8.90 | 8.60 | 3,000 | 44,100 | -0.4 |
| 01/10/2025 |
8.80
|
470,100 | 8.80 | 9 | 8.80 | 100 | 62,500 | -0.6 |
| 30/09/2025 |
8.80
|
1,057,500 | 9.20 | 9.20 | 8.80 | 13,500 | 166,300 | -1.4 |
| 29/09/2025 |
9.20
|
883,900 | 9.20 | 9.30 | 9 | 10,500 | 23,800 | -0.1 |
| 26/09/2025 |
9.20
|
884,700 | 9.40 | 9.40 | 9.10 | 88,600 | 0 | 0.8 |
| 25/09/2025 |
9.40
|
1,080,900 | 9.30 | 9.50 | 9.20 | 210,600 | 0 | 2.0 |
| 24/09/2025 |
9.30
|
586,800 | 9.20 | 9.30 | 9 | 2,600 | 0 | 0.0 |
| 23/09/2025 |
9.20
|
625,100 | 9.30 | 9.40 | 9 | 31,600 | 0 | 0.3 |
| 22/09/2025 |
9.30
|
1,051,700 | 9.40 | 9.50 | 9 | 3,000 | 0 | 0.0 |
| 19/09/2025 |
9.30
|
831,200 | 9.50 | 9.50 | 9.30 | 3,100 | 24,600 | -0.2 |
| 18/09/2025 |
9.50
|
1,086,700 | 9.30 | 9.50 | 9.20 | 400 | 66,300 | -0.6 |
| 17/09/2025 |
9.20
|
958,700 | 9.50 | 9.50 | 9.10 | 2,100 | 98,800 | -0.9 |
| 16/09/2025 |
9.30
|
1,412,600 | 9.50 | 9.70 | 9.30 | 228,300 | 28,100 | 1.9 |
| 15/09/2025 |
9.40
|
1,184,600 | 9.40 | 9.50 | 9.30 | 29,500 | 18,300 | 0.1 |
| 12/09/2025 |
9.40
|
996,800 | 9.40 | 9.60 | 9.30 | 45,300 | 23,900 | 0.2 |
| 11/09/2025 |
9.40
|
1,943,400 | 9.40 | 9.40 | 8.90 | 9,000 | 463,700 | -4.2 |
| 10/09/2025 |
9.40
|
1,210,700 | 9.60 | 9.60 | 9.30 | 33,200 | 114,700 | -0.8 |
| 09/09/2025 |
9.60
|
1,334,600 | 9.30 | 9.60 | 9.10 | 44,700 | 166,600 | -1.1 |
| 08/09/2025 |
9.40
|
5,864,600 | 10.30 | 10.30 | 9.40 | 219,200 | 74,300 | 1.5 |
| 05/09/2025 |
10.40
|
6,679,800 | 10.50 | 11 | 10.40 | 430,300 | 12,200 | 4.4 |
| 04/09/2025 |
10.50
|
3,686,500 | 10.40 | 10.60 | 10.20 | 153,500 | 15,700 | 1.4 |
| 03/09/2025 |
10.30
|
2,293,600 | 10.30 | 10.40 | 10.10 | 173,800 | 0 | 1.8 |
| 29/08/2025 |
10.30
|
4,188,700 | 10.10 | 10.60 | 10.10 | 18,800 | 19,900 | -0.0 |
| 28/08/2025 |
10.10
|
1,849,500 | 9.90 | 10.10 | 9.70 | 4,400 | 46,300 | 0 |
| 27/08/2025 |
9.80
|
2,270,200 | 9.90 | 10.20 | 9.80 | 8,600 | 22,400 | -0.1 |
| 26/08/2025 |
9.90
|
3,457,500 | 9.50 | 9.90 | 9.40 | 20,100 | 265,000 | -2.4 |
| 25/08/2025 |
9.50
|
1,247,400 | 10.20 | 10.20 | 9.50 | 4,100 | 182,800 | -1.8 |
| 22/08/2025 |
10.20
|
5,482,100 | 10.70 | 10.70 | 9.70 | 58,000 | 705,400 | -6.6 |
| 21/08/2025 |
10.70
|
4,236,500 | 10.30 | 10.90 | 10.20 | 278,800 | 23,900 | 2.7 |
| 20/08/2025 |
10.30
|
3,753,500 | 11 | 11 | 10 | 122,800 | 132,600 | -0.1 |
| 19/08/2025 |
10.60
|
8,202,800 | 9.70 | 10.60 | 9.70 | 664,200 | 4,000 | 6.6 |
| 18/08/2025 |
9.70
|
1,705,000 | 9.90 | 9.90 | 9.50 | 26,300 | 290,800 | -2.6 |
| 15/08/2025 |
9.90
|
2,454,000 | 10.20 | 10.30 | 9.60 | 100,500 | 148,000 | -0.5 |
| 14/08/2025 |
10.20
|
1,608,100 | 10.20 | 10.30 | 9.90 | 1,300 | 174,200 | -1.7 |
| 13/08/2025 |
10.10
|
4,074,200 | 9.80 | 10.20 | 9.80 | 527,500 | 54,700 | 4.7 |
| 12/08/2025 |
9.70
|
1,803,900 | 9.90 | 10 | 9.50 | 74,700 | 373,800 | -2.9 |
| 11/08/2025 |
9.90
|
2,873,500 | 9.50 | 10 | 9.50 | 197,200 | 165,500 | 0.3 |
| 08/08/2025 |
9.50
|
2,844,900 | 9.40 | 9.60 | 9.20 | 57,800 | 74,600 | -0.2 |
| 07/08/2025 |
9.40
|
2,143,600 | 9.20 | 9.50 | 9.10 | 111,700 | 26,100 | 0.8 |
| 06/08/2025 |
9.10
|
1,710,600 | 9.20 | 9.30 | 9 | 194,200 | 0 | 1.8 |
| 05/08/2025 |
9.10
|
2,753,800 | 9.20 | 9.50 | 8.80 | 257,800 | 268,600 | -0.1 |
| 04/08/2025 |
9.20
|
1,208,100 | 9.10 | 9.40 | 8.90 | 15,100 | 78,600 | -0.6 |
| 01/08/2025 |
9.10
|
1,582,900 | 9.20 | 9.90 | 9 | 8,400 | 123,200 | -1.1 |
| 31/07/2025 |
9.50
|
2,571,300 | 9.40 | 9.60 | 8.90 | 92,700 | 29,500 | 0.6 |
| 30/07/2025 |
9.30
|
2,611,000 | 9.20 | 9.70 | 8.80 | 187,500 | 400 | 1.7 |
| 29/07/2025 |
9.20
|
5,993,800 | 10.20 | 9.20 | 9.20 | 479,400 | 393,100 | 0.5 |
| 28/07/2025 |
10.20
|
3,937,600 | 9.30 | 10.20 | 9.30 | 50,500 | 32,200 | 0.2 |
| 25/07/2025 |
9.30
|
4,723,400 | 8.60 | 9.30 | 8.50 | 0 | 172,000 | -1.5 |
| 24/07/2025 |
8.50
|
3,815,000 | 8.10 | 8.50 | 8.10 | 393,500 | 71,100 | 2.7 |
| 23/07/2025 |
8
|
1,419,600 | 8.10 | 8.20 | 7.90 | 32,700 | 142,100 | -0.9 |
| 22/07/2025 |
8.10
|
1,541,900 | 7.90 | 8.10 | 7.70 | 24,000 | 44,300 | -0.2 |
| 21/07/2025 |
7.90
|
2,150,500 | 8.20 | 8.20 | 7.80 | 72,200 | 24,800 | 0.4 |
| 18/07/2025 |
8.10
|
2,760,700 | 8.30 | 8.60 | 8 | 700 | 409,600 | -3.4 |
| 17/07/2025 |
8.20
|
3,701,600 | 8 | 8.50 | 7.90 | 323,000 | 270,300 | 0.4 |
| 16/07/2025 |
7.90
|
1,368,100 | 8 | 8.10 | 7.80 | 5,700 | 39,200 | -0.3 |
| 15/07/2025 |
8
|
4,193,400 | 7.60 | 8 | 7.60 | 286,300 | 102,000 | 1.4 |
| 14/07/2025 |
7.60
|
2,299,800 | 7.50 | 7.70 | 7.20 | 397,600 | 26,200 | 2.8 |
| 11/07/2025 |
7.40
|
1,690,500 | 7.60 | 7.70 | 7.30 | 23,700 | 194,600 | -1.3 |
| 10/07/2025 |
7.60
|
1,244,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/07/2025 |
7.60
|
1,473,700 | 7.60 | 7.80 | 7.50 | 2,800 | 183,100 | -1.4 |
| 08/07/2025 |
7.60
|
1,693,500 | 7.50 | 7.60 | 7.40 | 234,000 | 50,000 | 1.4 |
| 07/07/2025 |
7.40
|
1,468,200 | 7.40 | 7.60 | 7.30 | 1,100 | 349,900 | -2.6 |
| 04/07/2025 |
7.50
|
1,808,000 | 7.20 | 7.50 | 7.20 | 233,400 | 0 | 1.7 |
| 03/07/2025 |
7.20
|
1,290,800 | 7.20 | 7.30 | 7.10 | 218,800 | 100 | 1.6 |
| 02/07/2025 |
7.20
|
919,600 | 7.20 | 7.30 | 7.10 | 110,200 | 0 | 0.8 |
| 01/07/2025 |
7.10
|
1,787,400 | 7.10 | 7.30 | 7.10 | 159,700 | 0 | 1.1 |
| 30/06/2025 |
7.10
|
628,000 | 7.10 | 7.10 | 7 | 27,300 | 0 | 0.2 |
| 27/06/2025 |
7
|
514,600 | 7.10 | 7.20 | 7 | 0 | 20,600 | -0.1 |
| 26/06/2025 |
7
|
490,900 | 7.10 | 7.20 | 6.90 | 10,000 | 80,600 | -0.5 |
| 25/06/2025 |
7.10
|
886,900 | 7.10 | 7.20 | 7 | 16,100 | 20,000 | -0.0 |
| 24/06/2025 |
7.10
|
990,100 | 7.10 | 7.20 | 7 | 0 | 28,600 | -0.2 |
| 23/06/2025 |
7.10
|
2,032,400 | 7.10 | 7.10 | 6.90 | 12,000 | 88,300 | -0.5 |
| 20/06/2025 |
7.10
|
627,400 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 19/06/2025 |
7.10
|
370,300 | 7.20 | 7.30 | 7.10 | 1,200 | 0 | 0.0 |
| 18/06/2025 |
7.20
|
1,113,200 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
783,200 | 7.30 | 7.40 | 7.20 | 27,000 | 0 | 0.2 |
| 16/06/2025 |
7.30
|
788,000 | 7.10 | 7.30 | 7 | 15,700 | 42,500 | -0.2 |
| 13/06/2025 |
7.10
|
2,361,500 | 7.40 | 7.40 | 6.90 | 29,300 | 257,000 | -1.6 |
| 12/06/2025 |
7.40
|
772,000 | 7.30 | 7.50 | 7.20 | 700 | 25,000 | -0.2 |
| 11/06/2025 |
7.30
|
586,100 | 7.30 | 7.40 | 7.20 | 0 | 67,100 | -0.5 |
| 10/06/2025 |
7.30
|
880,200 | 7.20 | 7.40 | 7.20 | 86,000 | 30,000 | 0.4 |
| 09/06/2025 |
7.20
|
1,289,100 | 7.60 | 7.60 | 7.30 | 2,700 | 700 | 0.0 |
| 06/06/2025 |
7.50
|
1,291,500 | 7.80 | 7.80 | 7.50 | 95,800 | 71,100 | 0.2 |
| 05/06/2025 |
7.70
|
2,053,400 | 7.80 | 7.70 | 7.60 | 6,000 | 370,300 | -2.9 |
| 04/06/2025 |
7.80
|
2,823,000 | 7.40 | 8 | 7.30 | 277,300 | 63,500 | 1.6 |
| 03/06/2025 |
7.40
|
1,608,200 | 7.50 | 7.70 | 7.30 | 24,700 | 75,900 | -0.4 |
| 02/06/2025 |
7.50
|
2,801,100 | 7.10 | 7.60 | 7 | 338,500 | 700 | 2.5 |
| 30/05/2025 |
7
|
1,510,800 | 7 | 7.10 | 6.90 | 296,000 | 0 | 2.1 |
| 29/05/2025 |
6.90
|
1,327,300 | 7 | 7.10 | 6.80 | 2,200 | 36,400 | -0.2 |