| 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) |
-0.50 | -5.68% | 1,629,700 | -5,500 | -0.0 |
8.30
9
8.30
|
|
2 tháng
(2025-11-28) |
-1.10 | -11.70% | 3,139,300 | -30,900 | -0.3 |
8.30
9.40
8.30
|
|
3 tháng
(2025-10-29) |
-3.30 | -28.45% | 12,285,800 | -353,800 | -4.0 |
8.30
11.60
8.30
|
|
6 tháng
(2025-07-31) |
-1.30 | -13.54% | 55,777,600 | -969,300 | -8.3 |
8.30
12.20
8.30
|
|
12 tháng
(2025-02-03) |
-1.10 | -11.70% | 97,727,865 | -1,335,700 | -11.6 |
6.90
12.20
8.30
|
|
24 tháng
(2024-02-07) |
1.10 | 15.28% | 259,299,520 | -82,900 | 1.3 |
6.90
12.20
8.30
|
|
36 tháng
(2023-02-13) |
3.70 | 80.43% | 363,988,192 | -155,728 | 1.0 |
4.50
12.20
8.30
|
|
60 tháng
(2021-02-22) |
-1.87 | -18.37% | 1,270,758,548 | -3,207 | 2.7 |
3.60
28.10
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
11.20
|
1,053,300 | 11.10 | 11.60 | 11.10 | 129,200 | 0 | 1.5 |
| 04/09/2025 |
11.10
|
938,000 | 11.30 | 11.40 | 11 | 126,000 | 3,300 | 1.4 |
| 03/09/2025 |
11.30
|
1,105,300 | 11.40 | 11.60 | 11.30 | 214,800 | 42,800 | 2.0 |
| 29/08/2025 |
11.20
|
1,046,000 | 11.30 | 11.60 | 11.20 | 136,300 | 7,400 | 1.5 |
| 28/08/2025 |
11.20
|
1,400,900 | 11.70 | 11.70 | 10.90 | 11,900 | 185,500 | 0 |
| 27/08/2025 |
10.70
|
2,210,500 | 9.80 | 10.70 | 9.80 | 151,800 | 0 | 1.5 |
| 26/08/2025 |
9.80
|
263,100 | 9.60 | 9.90 | 9.60 | 2,400 | 39,800 | -0.4 |
| 25/08/2025 |
9.70
|
362,500 | 9.80 | 9.90 | 9.50 | 8,600 | 14,300 | -0.1 |
| 22/08/2025 |
9.80
|
954,500 | 9.90 | 9.90 | 9.60 | 8,400 | 34,000 | -0.2 |
| 21/08/2025 |
9.90
|
1,070,100 | 9.70 | 9.90 | 9.70 | 164,700 | 201,700 | -0.4 |
| 20/08/2025 |
9.70
|
641,100 | 9.80 | 9.90 | 9.50 | 62,900 | 69,300 | -0.1 |
| 19/08/2025 |
9.80
|
282,300 | 9.70 | 9.80 | 9.60 | 30,700 | 0 | 0.3 |
| 18/08/2025 |
9.70
|
186,600 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 15/08/2025 |
9.60
|
639,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 14/08/2025 |
9.80
|
598,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 13/08/2025 |
9.90
|
481,600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 12/08/2025 |
9.80
|
610,100 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/08/2025 |
9.70
|
209,800 | 9.80 | 9.80 | 9.60 | 14,400 | 0 | 0.1 |
| 08/08/2025 |
9.50
|
798,800 | 9.50 | 9.60 | 9.40 | 0 | 80,000 | -0.8 |
| 07/08/2025 |
9.50
|
445,100 | 9.60 | 9.60 | 9.40 | 0 | 144,000 | -1.4 |
| 06/08/2025 |
9.50
|
387,400 | 9.50 | 9.60 | 9.40 | 30,700 | 0 | 0.3 |
| 05/08/2025 |
9.40
|
1,072,400 | 9.40 | 9.60 | 9.30 | 27,500 | 30,700 | -0.0 |
| 04/08/2025 |
9.30
|
313,900 | 9.30 | 9.50 | 9.30 | 0 | 35,600 | -0.3 |
| 01/08/2025 |
9.30
|
603,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 31/07/2025 |
9.60
|
616,300 | 9.60 | 9.70 | 9.40 | 0 | 9,200 | -0.1 |
| 30/07/2025 |
9.50
|
871,600 | 9.40 | 9.50 | 9.30 | 30,700 | 700 | 0.3 |
| 29/07/2025 |
9.40
|
1,687,900 | 10 | 10 | 9.40 | 0 | 30,000 | -0.3 |
| 28/07/2025 |
10
|
776,200 | 9.80 | 10 | 9.80 | 9,200 | 9,900 | -0.0 |
| 25/07/2025 |
9.70
|
487,100 | 9.70 | 9.90 | 9.70 | 700 | 0 | 0.0 |
| 24/07/2025 |
9.70
|
390,900 | 9.70 | 9.80 | 9.60 | 0 | 28,000 | -0.3 |
| 23/07/2025 |
9.70
|
474,900 | 9.70 | 9.90 | 9.60 | 0 | 113,400 | -1.1 |
| 22/07/2025 |
9.70
|
399,100 | 9.50 | 9.70 | 9.40 | 12,600 | 0 | 0.1 |
| 21/07/2025 |
9.60
|
1,299,600 | 10.10 | 9.60 | 9.60 | 10,100 | 0 | 0.1 |
| 18/07/2025 |
10.20
|
440,200 | 10.20 | 10.20 | 10 | 17,900 | 31,200 | -0.1 |
| 17/07/2025 |
10.10
|
767,200 | 10 | 10.20 | 9.90 | 2,500 | 0 | 0.0 |
| 16/07/2025 |
9.90
|
510,600 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 15/07/2025 |
9.80
|
910,200 | 9.80 | 10 | 9.70 | 0 | 100 | -0.0 |
| 14/07/2025 |
9.80
|
393,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/07/2025 |
9.70
|
443,200 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 10/07/2025 |
9.70
|
217,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 09/07/2025 |
9.60
|
350,700 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/07/2025 |
9.50
|
667,500 | 9.40 | 9.60 | 9.30 | 0 | 4,000 | -0.0 |
| 07/07/2025 |
9.30
|
294,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 04/07/2025 |
9.20
|
137,900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/07/2025 |
9.20
|
568,100 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
95,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.90
|
187,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/06/2025 |
8.80
|
302,500 | 8.80 | 9 | 8.80 | 4,300 | 0 | 0.0 |
| 27/06/2025 |
8.80
|
333,100 | 8.70 | 8.90 | 8.70 | 0 | 65,400 | -0.6 |
| 26/06/2025 |
8.70
|
228,500 | 8.70 | 8.80 | 8.60 | 0 | 79,000 | -0.7 |
| 25/06/2025 |
8.80
|
135,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.80
|
193,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/06/2025 |
8.70
|
313,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.70
|
200,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.70
|
252,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
246,900 | 8.60 | 8.70 | 8.50 | 0 | 58,500 | -0.5 |
| 17/06/2025 |
8.70
|
291,400 | 8.60 | 8.80 | 8.60 | 0 | 89,400 | -0.8 |
| 16/06/2025 |
8.60
|
226,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/06/2025 |
8.40
|
253,000 | 8.60 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| 12/06/2025 |
8.60
|
155,000 | 8.50 | 8.70 | 8.50 | 15,300 | 0 | 0.1 |
| 11/06/2025 |
8.50
|
75,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/06/2025 |
8.50
|
144,000 | 8.40 | 8.60 | 8.40 | 4,000 | 4,100 | -0.0 |
| 09/06/2025 |
8.40
|
122,300 | 8.50 | 8.50 | 8.30 | 0 | 13,600 | -0.1 |
| 06/06/2025 |
8.50
|
267,000 | 8.40 | 8.50 | 8.40 | 400 | 10,100 | -0.1 |
| 05/06/2025 |
8.50
|
132,900 | 8.60 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 04/06/2025 |
8.50
|
93,900 | 8.50 | 8.60 | 8.40 | 200 | 1,000 | -0.0 |
| 03/06/2025 |
8.50
|
413,500 | 8.30 | 8.60 | 8.30 | 10,300 | 0 | 0.1 |
| 02/06/2025 |
8.40
|
194,700 | 8.50 | 8.50 | 8.30 | 13,700 | 0 | 0.1 |
| 30/05/2025 |
8.50
|
633,300 | 8.60 | 9 | 8.40 | 800 | 66,100 | -0.6 |
| 29/05/2025 |
8.60
|
293,600 | 9 | 9 | 8.40 | 0 | 22,400 | -0.2 |
| 28/05/2025 |
9
|
785,000 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.20
|
330,200 | 7.90 | 8.20 | 7.90 | 10,800 | 0 | 0.1 |
| 26/05/2025 |
8
|
132,000 | 8 | 8 | 7.80 | 9,000 | 13,000 | -0.0 |
| 23/05/2025 |
8
|
99,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/05/2025 |
7.90
|
195,100 | 8.10 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 21/05/2025 |
8.10
|
93,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/05/2025 |
8.10
|
136,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8
|
164,100 | 8 | 8.10 | 7.90 | 1,900 | 0 | 0.0 |
| 16/05/2025 |
8
|
185,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/05/2025 |
8.20
|
208,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.30
|
219,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/05/2025 |
8.30
|
497,500 | 7.90 | 8.30 | 7.90 | 5,600 | 0 | 0 |
| 12/05/2025 |
7.90
|
177,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
147,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.80
|
276,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2025 |
7.80
|
247,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
64,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
323,200 | 8 | 8.10 | 7.80 | 0 | 300 | 0 |
| 29/04/2025 |
8
|
71,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
114,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
131,700 | 7.90 | 8 | 7.80 | 0 | 1,100 | -0.0 |
| 24/04/2025 |
7.90
|
179,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
8
|
118,800 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/04/2025 |
7.80
|
246,800 | 7.90 | 8 | 7.20 | 0 | 12,000 | -0.1 |
| 21/04/2025 |
8
|
94,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.20
|
154,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
349,400 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
122,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
433,800 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 14/04/2025 |
8
|
173,900 | 8.20 | 8.20 | 8 | 0 | 2,000 | -0.0 |