| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -6.10% | 1,290,500 | 1,500 | 0.0 |
7.40
8.50
7.50
|
|
2 tháng
(2026-01-12) |
-1.20 | -13.48% | 2,970,100 | -7,300 | -0.1 |
7.40
9
7.50
|
|
3 tháng
(2025-12-15) |
-1 | -11.49% | 4,058,300 | 1,500 | 0.0 |
7.40
9
7.50
|
|
6 tháng
(2025-09-15) |
-3.40 | -30.63% | 34,315,700 | -1,164,900 | -13.0 |
7.40
12.20
7.50
|
|
12 tháng
(2025-03-18) |
-1.70 | -18.09% | 90,593,800 | -1,533,400 | -13.5 |
6.90
12.20
7.50
|
|
24 tháng
(2024-03-25) |
-1.80 | -18.95% | 239,382,919 | -340,000 | -1.0 |
6.90
12.20
7.50
|
|
36 tháng
(2023-03-29) |
3 | 63.83% | 355,042,981 | -168,128 | 1.0 |
4.70
12.20
7.50
|
|
60 tháng
(2021-04-08) |
-4.91 | -38.92% | 1,239,330,058 | -6,562 | 2.7 |
3.60
28.10
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
11.80
|
919,500 | 11.80 | 11.90 | 11.70 | 6,800 | 14,000 | -0.1 |
| 14/10/2025 |
11.80
|
1,310,200 | 11.80 | 11.90 | 11.70 | 14,500 | 21,000 | -0.1 |
| 13/10/2025 |
11.90
|
750,200 | 11.80 | 12 | 11.50 | 20,200 | 19,000 | 0.0 |
| 10/10/2025 |
11.80
|
740,600 | 11.80 | 12 | 11.80 | 21,200 | 7,400 | 0.2 |
| 09/10/2025 |
11.90
|
699,600 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
| 08/10/2025 |
11.90
|
447,500 | 12.10 | 12.20 | 11.70 | 200 | 43,200 | -0.5 |
| 07/10/2025 |
11.80
|
2,237,600 | 11.40 | 12.10 | 11.40 | 158,200 | 253,100 | -1.1 |
| 06/10/2025 |
11.40
|
1,141,500 | 10.80 | 11.40 | 10.80 | 59,000 | 35,400 | 0.3 |
| 03/10/2025 |
10.80
|
254,600 | 11.10 | 11.10 | 10.80 | 0 | 30,400 | -0.3 |
| 02/10/2025 |
11
|
239,900 | 11.20 | 11.30 | 11 | 0 | 15,900 | -0.2 |
| 01/10/2025 |
11.20
|
751,200 | 10.90 | 11.40 | 10.90 | 35,900 | 53,500 | -0.2 |
| 30/09/2025 |
10.90
|
255,800 | 11 | 11 | 10.70 | 0 | 58,600 | -0.6 |
| 29/09/2025 |
11
|
356,300 | 11.20 | 11.20 | 10.90 | 0 | 57,800 | -0.6 |
| 26/09/2025 |
11.10
|
456,400 | 10.90 | 11.20 | 10.80 | 13,300 | 19,400 | -0.1 |
| 25/09/2025 |
10.90
|
193,200 | 11 | 11.20 | 10.90 | 0 | 6,600 | -0.1 |
| 24/09/2025 |
10.90
|
223,600 | 11.10 | 11.10 | 10.80 | 2,100 | 68,600 | -0.7 |
| 23/09/2025 |
11
|
748,800 | 10.70 | 11.10 | 10.70 | 47,800 | 202,100 | -1.7 |
| 22/09/2025 |
10.70
|
531,000 | 10.90 | 10.90 | 10.60 | 0 | 101,000 | -1.1 |
| 19/09/2025 |
10.90
|
274,200 | 10.90 | 10.90 | 10.70 | 0 | 23,200 | -0.3 |
| 18/09/2025 |
10.70
|
248,300 | 10.70 | 11 | 10.70 | 0 | 44,900 | -0.5 |
| 17/09/2025 |
10.80
|
385,600 | 10.90 | 11 | 10.70 | 0 | 38,800 | -0.4 |
| 16/09/2025 |
10.90
|
521,100 | 11.10 | 11.20 | 10.90 | 60,100 | 33,600 | 0.3 |
| 15/09/2025 |
11.10
|
458,500 | 11.20 | 11.30 | 11 | 32,200 | 21,000 | 0.1 |
| 12/09/2025 |
11.20
|
351,000 | 11.40 | 11.40 | 11 | 0 | 38,900 | -0.4 |
| 11/09/2025 |
11.30
|
2,266,900 | 11 | 11.50 | 10.40 | 239,700 | 120,800 | 1.3 |
| 10/09/2025 |
10.90
|
438,600 | 11.20 | 11.40 | 10.90 | 6,100 | 177,600 | -1.9 |
| 09/09/2025 |
11.20
|
678,300 | 11.20 | 11.30 | 10.90 | 17,900 | 37,900 | -0.2 |
| 08/09/2025 |
11.20
|
1,215,800 | 11.20 | 11.40 | 11.10 | 136,500 | 50,600 | 1.0 |
| 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 |