| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 1.52% | 13,779,800 | 85,200 | 0 |
6.40
7.10
6.70
|
|
2 tháng
(2026-04-20) |
0.10 | 1.52% | 21,959,900 | 115,159 | 0 |
6.40
7.10
6.70
|
|
3 tháng
(2026-03-19) |
-0.30 | -4.29% | 48,374,700 | 336,859 | 1.9 |
6.40
7.40
6.70
|
|
6 tháng
(2025-12-19) |
-1.60 | -19.28% | 84,829,000 | 346,259 | 1.7 |
6.40
9.10
6.70
|
|
12 tháng
(2025-06-23) |
-0.40 | -5.63% | 288,287,400 | 1,352,959 | 10.2 |
6.40
10.70
6.70
|
|
24 tháng
(2024-06-27) |
-7.90 | -54.11% | 715,886,891 | 2,056,800 | 16.6 |
6.10
16.80
6.70
|
|
36 tháng
(2023-07-03) |
-3.30 | -33% | 1,185,279,129 | 1,289,318 | 3.2 |
6.10
16.80
6.70
|
|
60 tháng
(2021-07-13) |
-2.05 | -23.45% | 1,578,964,706 | 474,940 | -17.3 |
4.27
22.73
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
8.60
|
1,272,000 | 8.50 | 8.60 | 8.40 | 1,400 | 20,000 | -0.2 |
| 15/01/2026 |
8.60
|
420,900 | 8.70 | 8.80 | 8.40 | 38,900 | 44,600 | -0.1 |
| 14/01/2026 |
8.70
|
970,700 | 8.80 | 8.90 | 8.40 | 106,300 | 120,600 | -0.1 |
| 13/01/2026 |
8.80
|
1,803,500 | 8.50 | 8.80 | 8.50 | 1,100 | 125,800 | -1.1 |
| 12/01/2026 |
8.50
|
622,700 | 8.50 | 8.70 | 8.30 | 6,200 | 33,600 | -0.2 |
| 09/01/2026 |
8.50
|
732,300 | 8.60 | 8.60 | 8.20 | 4,700 | 8,600 | -0.0 |
| 08/01/2026 |
8.60
|
366,200 | 8.70 | 8.70 | 8.40 | 28,200 | 0 | 0.2 |
| 07/01/2026 |
8.70
|
547,200 | 8.60 | 8.70 | 8.50 | 45,200 | 35,000 | 0.1 |
| 06/01/2026 |
8.60
|
672,700 | 8.60 | 8.70 | 8.40 | 27,600 | 35,100 | -0.1 |
| 05/01/2026 |
8.50
|
486,500 | 8.50 | 8.70 | 8.40 | 60,100 | 15,500 | 0.4 |
| 31/12/2025 |
8.50
|
1,475,200 | 8.20 | 8.60 | 8.20 | 22,100 | 30,400 | -0.1 |
| 30/12/2025 |
8.20
|
815,800 | 8.30 | 8.40 | 8.20 | 22,100 | 30,400 | -0.1 |
| 29/12/2025 |
8.30
|
155,300 | 8.40 | 8.40 | 8.30 | 46,100 | 2,200 | 0.4 |
| 26/12/2025 |
8.40
|
543,000 | 8.40 | 8.40 | 8.10 | 44,700 | 0 | 0.4 |
| 25/12/2025 |
8.40
|
472,000 | 8.50 | 8.50 | 8.30 | 10,300 | 38,400 | -0.2 |
| 24/12/2025 |
8.50
|
407,600 | 8.60 | 8.60 | 8.30 | 19,400 | 0 | 0.2 |
| 23/12/2025 |
8.60
|
900,600 | 8.50 | 8.60 | 8.40 | 29,000 | 0 | 0.2 |
| 22/12/2025 |
8.50
|
812,500 | 8.50 | 8.50 | 8.20 | 298,400 | 29,400 | 2.3 |
| 19/12/2025 |
8.30
|
400,900 | 8.30 | 8.30 | 8.10 | 30,400 | 18,900 | 0.1 |
| 18/12/2025 |
8.30
|
135,700 | 8.40 | 8.40 | 8.20 | 2,500 | 1,600 | 0.0 |
| 17/12/2025 |
8.40
|
1,331,100 | 8.30 | 8.50 | 7.90 | 78,600 | 35,100 | 0.3 |
| 16/12/2025 |
8.30
|
1,915,400 | 8.10 | 8.40 | 8 | 80,900 | 51,200 | 0.2 |
| 15/12/2025 |
8.10
|
2,040,900 | 7.50 | 8.20 | 7.50 | 86,400 | 61,100 | 0.2 |
| 12/12/2025 |
7.60
|
1,263,000 | 7.60 | 7.80 | 7.50 | 43,800 | 9,200 | 0.3 |
| 11/12/2025 |
7.50
|
319,700 | 7.60 | 7.60 | 7.50 | 1,000 | 19,600 | -0.1 |
| 10/12/2025 |
7.60
|
766,000 | 7.60 | 7.70 | 7.40 | 3,400 | 46,700 | -0.3 |
| 09/12/2025 |
7.60
|
511,000 | 7.70 | 7.70 | 7.50 | 1,800 | 58,300 | -0.4 |
| 08/12/2025 |
7.70
|
301,400 | 7.70 | 7.80 | 7.50 | 2,400 | 87,000 | -0.6 |
| 05/12/2025 |
7.70
|
716,200 | 7.80 | 7.80 | 7.60 | 27,200 | 1,700 | 0.2 |
| 04/12/2025 |
7.80
|
697,900 | 7.80 | 7.90 | 7.70 | 75,100 | 0 | 0.6 |
| 03/12/2025 |
7.80
|
428,000 | 7.80 | 7.90 | 7.70 | 19,400 | 5,800 | 0.1 |
| 02/12/2025 |
7.80
|
1,026,500 | 7.80 | 7.90 | 7.70 | 26,300 | 12,500 | 0.1 |
| 01/12/2025 |
7.80
|
459,800 | 7.70 | 7.80 | 7.70 | 1,400 | 25,400 | -0.2 |
| 28/11/2025 |
7.70
|
269,500 | 7.60 | 7.70 | 7.60 | 1,200 | 0 | 0.0 |
| 27/11/2025 |
7.60
|
114,800 | 7.70 | 7.80 | 7.60 | 100 | 17,300 | -0.1 |
| 26/11/2025 |
7.70
|
383,200 | 7.90 | 7.90 | 7.60 | 9,900 | 40,200 | -0.2 |
| 25/11/2025 |
7.70
|
479,600 | 7.80 | 7.90 | 7.60 | 500 | 78,800 | -0.6 |
| 24/11/2025 |
7.80
|
1,424,300 | 8.40 | 8.40 | 7.60 | 96,100 | 7,400 | 0.7 |
| 21/11/2025 |
7.70
|
402,300 | 7.80 | 7.80 | 7.60 | 0 | 19,800 | -0.2 |
| 20/11/2025 |
7.80
|
414,200 | 7.70 | 7.80 | 7.60 | 5,700 | 58,900 | -0.4 |
| 19/11/2025 |
7.70
|
473,800 | 7.80 | 7.90 | 7.50 | 20,000 | 12,600 | 0.1 |
| 18/11/2025 |
7.90
|
672,400 | 7.90 | 7.90 | 7.60 | 55,100 | 22,600 | 0.2 |
| 17/11/2025 |
7.90
|
1,930,400 | 8 | 8 | 7.60 | 169,700 | 39,900 | 1.0 |
| 14/11/2025 |
7.80
|
1,932,800 | 7.70 | 8.20 | 7.60 | 38,800 | 141,600 | -0.8 |
| 13/11/2025 |
7.70
|
737,500 | 7.60 | 7.70 | 7.50 | 66,600 | 0 | 0.5 |
| 12/11/2025 |
7.60
|
800,700 | 7.50 | 7.60 | 7.40 | 95,400 | 0 | 0.7 |
| 11/11/2025 |
7.40
|
429,000 | 7.50 | 7.60 | 7.40 | 17,400 | 32,700 | -0.1 |
| 10/11/2025 |
7.50
|
314,600 | 7.80 | 7.80 | 7.50 | 11,600 | 28,300 | -0.1 |
| 07/11/2025 |
7.80
|
255,600 | 7.80 | 7.90 | 7.60 | 2,100 | 10,000 | -0.1 |
| 06/11/2025 |
7.80
|
353,300 | 7.90 | 7.90 | 7.70 | 11,400 | 1,300 | 0.1 |
| 05/11/2025 |
7.90
|
183,900 | 8 | 8 | 7.70 | 1,000 | 19,300 | -0.1 |
| 04/11/2025 |
7.90
|
767,600 | 7.70 | 8 | 7.50 | 80,500 | 39,700 | 0.3 |
| 03/11/2025 |
7.80
|
673,800 | 8 | 8.20 | 7.80 | 2,700 | 46,900 | -0.4 |
| 31/10/2025 |
8
|
1,053,000 | 8 | 8.20 | 7.90 | 104,700 | 51,000 | 0.4 |
| 30/10/2025 |
8
|
965,700 | 7.80 | 8.20 | 7.80 | 19,400 | 71,500 | -0.4 |
| 29/10/2025 |
7.80
|
2,355,200 | 8 | 8 | 7.60 | 66,100 | 34,600 | 0.2 |
| 28/10/2025 |
8
|
1,381,300 | 7.40 | 8 | 7.20 | 36,900 | 95,100 | -0.5 |
| 27/10/2025 |
7.40
|
339,300 | 7.60 | 7.60 | 7.30 | 35,700 | 56,900 | -0.2 |
| 24/10/2025 |
7.60
|
561,800 | 7.60 | 7.70 | 7.40 | 103,900 | 33,300 | 0.5 |
| 23/10/2025 |
7.60
|
140,000 | 7.70 | 7.80 | 7.60 | 200 | 2,900 | -0.0 |
| 22/10/2025 |
7.70
|
292,700 | 7.70 | 7.80 | 7.50 | 13,000 | 44,700 | -0.2 |
| 21/10/2025 |
7.70
|
1,954,400 | 7.20 | 7.80 | 6.90 | 206,000 | 51,100 | 1.1 |
| 20/10/2025 |
7.40
|
1,565,300 | 8.10 | 8.20 | 7.40 | 64,400 | 104,200 | -0.3 |
| 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 |