| 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) |
-0.30 | -3.16% | 4,535,300 | 15,700 | 0.2 |
8.80
10.20
8.80
|
|
2 tháng
(2025-11-28) |
-1.30 | -12.38% | 8,884,400 | -10,300 | -0.1 |
8.80
10.70
8.80
|
|
3 tháng
(2025-10-29) |
-1.50 | -14.02% | 12,063,800 | -66,600 | -0.7 |
8.80
10.90
8.80
|
|
6 tháng
(2025-07-31) |
-1.50 | -14.02% | 58,059,800 | -17,100 | -0.3 |
8.80
13.40
8.80
|
|
12 tháng
(2025-02-03) |
-0.70 | -7.07% | 122,793,546 | -112,400 | -0.1 |
6.80
13.40
8.80
|
|
24 tháng
(2024-02-07) |
-3 | -24.59% | 269,001,481 | -9,901 | 0.5 |
6.80
15.10
8.80
|
|
36 tháng
(2023-02-13) |
3.20 | 53.33% | 369,436,476 | 11,908 | 0.6 |
5.74
28.71
8.80
|
|
60 tháng
(2021-02-22) |
3.64 | 65.54% | 465,892,218 | 18,008 | 0.4 |
3.86
28.71
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
12.20
|
985,500 | 13 | 13.20 | 12.20 | 52,300 | 0 | 0.7 |
| 04/09/2025 |
13
|
794,700 | 12.80 | 13.20 | 12.70 | 100,700 | 16,000 | 1.1 |
| 03/09/2025 |
12.80
|
726,300 | 12.60 | 12.90 | 12.40 | 83,000 | 5,400 | 1.0 |
| 29/08/2025 |
12.50
|
510,600 | 12.60 | 12.90 | 12.50 | 0 | 11,200 | -0.1 |
| 28/08/2025 |
12.50
|
477,800 | 12.30 | 12.60 | 12.10 | 16,000 | 9,400 | 0 |
| 27/08/2025 |
12.40
|
696,100 | 12.70 | 12.90 | 12.30 | 5,200 | 67,300 | -0.8 |
| 26/08/2025 |
12.60
|
748,600 | 11.70 | 12.60 | 11.70 | 26,100 | 9,000 | 0.2 |
| 25/08/2025 |
11.80
|
759,800 | 11.80 | 12.20 | 11.60 | 11,500 | 63,400 | -0.6 |
| 22/08/2025 |
11.80
|
1,762,500 | 12.50 | 12.50 | 11.40 | 57,500 | 50,300 | 0.1 |
| 21/08/2025 |
12.50
|
1,040,800 | 12.90 | 13 | 12.20 | 0 | 67,600 | -0.9 |
| 20/08/2025 |
12.70
|
2,201,200 | 13.50 | 13.50 | 12.10 | 90,900 | 30,700 | 0.7 |
| 19/08/2025 |
13.40
|
1,371,100 | 13.50 | 13.80 | 13.20 | 50,300 | 8,700 | 0.6 |
| 18/08/2025 |
13.40
|
1,762,200 | 12.70 | 13.60 | 12.20 | 67,600 | 2,700 | 0.8 |
| 15/08/2025 |
12.40
|
1,348,800 | 13.30 | 13.60 | 12.20 | 30,700 | 19,500 | 0.1 |
| 14/08/2025 |
13
|
984,500 | 13.20 | 13.70 | 12.80 | 8,700 | 80,200 | -1.0 |
| 13/08/2025 |
13.20
|
2,851,600 | 12 | 13.20 | 12 | 2,700 | 2,800 | -0.0 |
| 12/08/2025 |
12
|
1,658,300 | 11.60 | 12 | 11.10 | 19,500 | 15,200 | 0.0 |
| 11/08/2025 |
11.60
|
1,876,600 | 11 | 11.90 | 11 | 80,000 | 41,100 | 0.4 |
| 08/08/2025 |
10.90
|
1,397,500 | 10.90 | 11 | 10.50 | 2,700 | 2,700 | -0.0 |
| 07/08/2025 |
10.70
|
621,700 | 10.60 | 10.80 | 10.50 | 15,200 | 15,200 | -0.0 |
| 06/08/2025 |
10.50
|
676,800 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
| 05/08/2025 |
10.30
|
1,915,200 | 10.70 | 11.20 | 9.60 | 43,800 | 30,000 | 0.1 |
| 04/08/2025 |
10.50
|
539,800 | 10.30 | 10.60 | 10.30 | 15,200 | 3,200 | 0.1 |
| 01/08/2025 |
10.30
|
892,900 | 10.60 | 10.90 | 10.30 | 0 | 12,700 | -0.1 |
| 31/07/2025 |
10.70
|
1,447,900 | 10.10 | 10.80 | 10 | 30,000 | 31,000 | -0.0 |
| 30/07/2025 |
9.90
|
768,200 | 9.80 | 10.20 | 9.70 | 2,200 | 200 | 0.0 |
| 29/07/2025 |
9.80
|
2,061,900 | 11.80 | 11.80 | 9.80 | 13,500 | 12,500 | 0.0 |
| 28/07/2025 |
10.80
|
1,897,400 | 10.20 | 10.80 | 9.70 | 12,900 | 1,300 | 0.1 |
| 25/07/2025 |
9.90
|
751,800 | 9.90 | 10 | 9.70 | 17,300 | 0 | 0.2 |
| 24/07/2025 |
9.90
|
650,400 | 9.90 | 10 | 9.70 | 12,500 | 4,100 | 0.1 |
| 23/07/2025 |
9.90
|
689,200 | 10.20 | 10.30 | 9.80 | 1,200 | 27,900 | -0.3 |
| 22/07/2025 |
10
|
834,300 | 9.70 | 10.10 | 9.50 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
9.70
|
812,700 | 10.40 | 10.40 | 9.70 | 1,300 | 1,200 | 0.0 |
| 18/07/2025 |
10.10
|
1,237,600 | 10.50 | 10.60 | 10 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
10.10
|
1,681,300 | 9.50 | 10.40 | 9.50 | 29,700 | 33,700 | -0.0 |
| 16/07/2025 |
9.50
|
328,700 | 9.50 | 9.60 | 9.40 | 1,200 | 5,700 | -0.0 |
| 15/07/2025 |
9.60
|
907,700 | 9.40 | 9.70 | 9.40 | 0 | 1,900 | -0.0 |
| 14/07/2025 |
9.30
|
553,700 | 9.10 | 9.30 | 8.90 | 0 | 19,100 | -0.2 |
| 11/07/2025 |
9.10
|
325,900 | 9.20 | 9.40 | 9.10 | 1,000 | 2,700 | -0.0 |
| 10/07/2025 |
9.20
|
376,700 | 9.40 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/07/2025 |
9.30
|
449,000 | 9.30 | 9.50 | 9.20 | 0 | 8,000 | -0.1 |
| 08/07/2025 |
9.30
|
574,100 | 9.20 | 9.40 | 9.10 | 0 | 200 | -0.0 |
| 07/07/2025 |
9.20
|
430,400 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/07/2025 |
8.90
|
442,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/07/2025 |
8.80
|
229,900 | 8.80 | 9 | 8.80 | 9,800 | 0 | 0.1 |
| 02/07/2025 |
8.90
|
110,600 | 9 | 9 | 8.80 | 0 | 100 | -0.0 |
| 01/07/2025 |
8.80
|
208,300 | 8.80 | 9 | 8.70 | 3,900 | 0 | 0.0 |
| 30/06/2025 |
8.70
|
221,900 | 8.80 | 8.90 | 8.70 | 24,300 | 0 | 0.2 |
| 27/06/2025 |
8.80
|
137,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/06/2025 |
8.80
|
62,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/06/2025 |
8.90
|
92,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 24/06/2025 |
8.80
|
235,700 | 8.70 | 8.90 | 8.70 | 1,300 | 0 | 0.0 |
| 23/06/2025 |
8.70
|
296,700 | 8.70 | 8.70 | 8.60 | 14,100 | 0 | 0.1 |
| 20/06/2025 |
8.70
|
186,800 | 8.90 | 8.90 | 8.70 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
8.80
|
182,500 | 8.80 | 8.90 | 8.70 | 0 | 500 | -0.0 |
| 18/06/2025 |
8.80
|
188,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.90
|
317,400 | 9 | 9.10 | 8.90 | 0 | 800 | -0.0 |
| 16/06/2025 |
9
|
149,400 | 8.80 | 9 | 8.70 | 0 | 1,700 | -0.0 |
| 13/06/2025 |
8.80
|
970,800 | 9 | 9 | 8.40 | 5,000 | 8,000 | -0.0 |
| 12/06/2025 |
9
|
219,100 | 9 | 9.10 | 8.90 | 2,000 | 2,000 | 0 |
| 11/06/2025 |
8.90
|
579,300 | 9 | 9.20 | 8.70 | 0 | 4,700 | -0.0 |
| 10/06/2025 |
9
|
384,600 | 9.10 | 9.40 | 9 | 0 | 5,000 | -0.0 |
| 09/06/2025 |
9.10
|
821,000 | 9.60 | 9.60 | 9.10 | 0 | 8,300 | -0.1 |
| 06/06/2025 |
9.60
|
658,300 | 10 | 10.20 | 9.60 | 0 | 5,500 | -0.1 |
| 05/06/2025 |
10
|
967,900 | 9.80 | 10.30 | 9.70 | 9,500 | 9,500 | -0.0 |
| 04/06/2025 |
9.50
|
880,600 | 9.40 | 9.70 | 9.30 | 5,400 | 0 | 0.1 |
| 03/06/2025 |
9.30
|
356,700 | 9.50 | 9.60 | 9.30 | 7,200 | 12,600 | -0.1 |
| 02/06/2025 |
9.40
|
810,900 | 9.10 | 9.60 | 9.10 | 31,800 | 4,000 | 0.3 |
| 30/05/2025 |
9.10
|
319,400 | 9.30 | 9.30 | 9 | 0 | 26,300 | -0.2 |
| 29/05/2025 |
9.30
|
462,700 | 9.20 | 9.40 | 9.10 | 12,600 | 0 | 0.1 |
| 28/05/2025 |
9.20
|
643,400 | 9.60 | 9.60 | 9.10 | 0 | 12,600 | -0.1 |
| 27/05/2025 |
9.50
|
877,700 | 9.20 | 9.60 | 9 | 0 | 1,000 | -0.0 |
| 26/05/2025 |
9.10
|
447,000 | 9 | 9.20 | 8.70 | 13,700 | 0 | 0.1 |
| 23/05/2025 |
9
|
346,400 | 9 | 9.20 | 8.90 | 14,500 | 0 | 0.1 |
| 22/05/2025 |
8.90
|
384,300 | 8.90 | 8.90 | 8.70 | 10,700 | 0 | 0.1 |
| 21/05/2025 |
8.90
|
371,900 | 9 | 9.10 | 8.60 | 0 | 9,100 | -0.1 |
| 20/05/2025 |
8.90
|
258,400 | 8.90 | 9.10 | 8.90 | 0 | 17,700 | -0.2 |
| 19/05/2025 |
9
|
764,200 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
454,500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2025 |
8.50
|
304,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/05/2025 |
8.50
|
475,100 | 8.70 | 8.80 | 8.30 | 0 | 2,300 | 0 |
| 13/05/2025 |
8.70
|
423,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/05/2025 |
8.50
|
392,900 | 8.40 | 8.60 | 8.40 | 2,900 | 1,100 | 0 |
| 09/05/2025 |
8.40
|
294,300 | 8.40 | 8.50 | 8.20 | 0 | 11,700 | 0 |
| 08/05/2025 |
8.40
|
705,400 | 8 | 8.50 | 8 | 100 | 88,500 | 0 |
| 07/05/2025 |
8
|
295,800 | 7.90 | 8.10 | 7.80 | 0 | 47,900 | 0 |
| 06/05/2025 |
7.90
|
291,500 | 7.90 | 8.10 | 7.80 | 500 | 41,500 | 0 |
| 05/05/2025 |
7.90
|
108,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/04/2025 |
7.70
|
330,700 | 7.80 | 7.90 | 7.60 | 40,200 | 0 | 0.3 |
| 28/04/2025 |
7.70
|
216,100 | 7.90 | 8 | 7.70 | 18,400 | 0 | 0.1 |
| 25/04/2025 |
7.90
|
295,000 | 7.90 | 8 | 7.70 | 70,300 | 900 | 0.5 |
| 24/04/2025 |
7.90
|
198,200 | 7.90 | 7.90 | 7.70 | 27,900 | 100 | 0.2 |
| 23/04/2025 |
7.80
|
239,400 | 7.80 | 7.90 | 7.60 | 21,600 | 4,800 | 0.1 |
| 22/04/2025 |
7.50
|
686,600 | 7.70 | 7.90 | 7.20 | 6,000 | 38,000 | -0.2 |
| 21/04/2025 |
7.90
|
271,800 | 8 | 8 | 7.70 | 19,500 | 0 | 0.2 |
| 18/04/2025 |
8
|
340,300 | 8 | 8.20 | 7.90 | 400 | 13,800 | -0.1 |
| 17/04/2025 |
8
|
459,800 | 7.50 | 8.10 | 7.50 | 19,300 | 12,300 | 0.0 |
| 16/04/2025 |
7.50
|
422,000 | 7.60 | 7.90 | 7.50 | 21,000 | 3,300 | 0.1 |
| 15/04/2025 |
7.60
|
500,500 | 7.90 | 7.90 | 7.50 | 14,900 | 24,100 | -0.1 |
| 14/04/2025 |
7.90
|
488,800 | 7.80 | 8.20 | 7.60 | 10,500 | 58,900 | -0.4 |