| 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) |
-0.60 | -7.14% | 3,463,300 | -4,600 | -0.1 |
7.40
9.10
7.80
|
|
2 tháng
(2026-01-12) |
-1.61 | -17.07% | 7,632,000 | -42,200 | -0.4 |
7.40
9.50
7.80
|
|
3 tháng
(2025-12-15) |
-1.99 | -20.29% | 12,573,600 | -19,300 | -0.2 |
7.40
9.88
7.80
|
|
6 tháng
(2025-09-15) |
-3.79 | -32.70% | 31,187,700 | -255,700 | -3.0 |
7.40
12.35
7.80
|
|
12 tháng
(2025-03-18) |
-2.37 | -23.27% | 112,158,900 | -176,800 | -0.7 |
6.46
12.73
7.80
|
|
24 tháng
(2024-03-25) |
-5.50 | -41.35% | 253,641,861 | -294,500 | -3.1 |
6.46
14.35
7.80
|
|
36 tháng
(2023-03-29) |
2.26 | 40.87% | 372,237,132 | -18,502 | 0.3 |
5.54
27.28
7.80
|
|
60 tháng
(2021-04-08) |
-2.57 | -24.75% | 467,478,517 | -19,492 | 0.1 |
3.66
27.28
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
10.36
|
696,200 | 10.83 | 10.83 | 10.17 | 18,200 | 0 | 0.2 |
| 14/10/2025 |
10.64
|
802,200 | 11.12 | 11.12 | 10.55 | 0 | 44,700 | -0.5 |
| 13/10/2025 |
11.12
|
671,200 | 11.02 | 11.12 | 10.64 | 8,400 | 19,000 | -0.1 |
| 10/10/2025 |
11.02
|
280,600 | 11.12 | 11.21 | 11.02 | 0 | 0 | 0 |
| 09/10/2025 |
11.02
|
126,300 | 11.02 | 11.12 | 10.93 | 0 | 0 | 0 |
| 08/10/2025 |
11.02
|
265,200 | 11.12 | 11.31 | 10.74 | 0 | 32,400 | -0.4 |
| 07/10/2025 |
10.93
|
275,200 | 11.31 | 11.31 | 10.93 | 0 | 0 | 0 |
| 06/10/2025 |
11.31
|
521,800 | 10.83 | 11.31 | 10.83 | 0 | 17,500 | -0.2 |
| 03/10/2025 |
10.83
|
405,700 | 10.83 | 11.02 | 10.55 | 4,400 | 37,600 | -0.4 |
| 02/10/2025 |
10.83
|
557,600 | 11.31 | 11.50 | 10.74 | 0 | 29,900 | -0.4 |
| 01/10/2025 |
11.31
|
257,500 | 11.21 | 11.50 | 11.12 | 0 | 47,300 | -0.6 |
| 30/09/2025 |
11.21
|
670,800 | 11.78 | 11.78 | 11.12 | 700 | 78,600 | -0.9 |
| 29/09/2025 |
11.78
|
440,600 | 12.16 | 12.16 | 11.69 | 0 | 38,100 | -0.5 |
| 26/09/2025 |
12.07
|
472,500 | 12.45 | 12.54 | 12.07 | 23,700 | 24,200 | -0.0 |
| 25/09/2025 |
12.35
|
1,103,200 | 11.88 | 12.54 | 11.78 | 64,600 | 15,500 | 0.6 |
| 24/09/2025 |
11.78
|
405,100 | 11.40 | 11.78 | 11.31 | 49,600 | 12,400 | 0.5 |
| 23/09/2025 |
11.50
|
190,800 | 11.69 | 11.78 | 11.40 | 8,600 | 16,600 | -0.1 |
| 22/09/2025 |
11.69
|
510,300 | 11.59 | 11.88 | 11.40 | 47,400 | 14,200 | 0.4 |
| 19/09/2025 |
11.59
|
393,200 | 11.40 | 11.78 | 11.40 | 27,300 | 17,300 | 0.1 |
| 18/09/2025 |
11.40
|
246,200 | 11.88 | 11.88 | 11.31 | 0 | 22,900 | -0.3 |
| 17/09/2025 |
11.69
|
373,400 | 11.69 | 11.88 | 11.59 | 1,400 | 17,500 | -0.2 |
| 16/09/2025 |
11.78
|
669,000 | 11.78 | 12.16 | 11.59 | 7,100 | 27,900 | -0.3 |
| 15/09/2025 |
11.59
|
358,100 | 11.31 | 11.59 | 11.31 | 33,700 | 4,300 | 0.4 |
| 12/09/2025 |
11.31
|
255,100 | 11.40 | 11.69 | 11.31 | 32,100 | 7,300 | 0.3 |
| 11/09/2025 |
11.40
|
592,000 | 11.21 | 11.50 | 10.93 | 8,000 | 68,600 | -0.7 |
| 10/09/2025 |
11.40
|
249,800 | 11.59 | 11.59 | 11.12 | 19,200 | 23,500 | -0.1 |
| 09/09/2025 |
11.40
|
424,000 | 11.02 | 11.40 | 10.64 | 21,600 | 30,100 | -0.1 |
| 08/09/2025 |
11.21
|
802,000 | 11.59 | 11.78 | 11.21 | 92,100 | 53,900 | 0.5 |
| 05/09/2025 |
11.59
|
985,500 | 12.35 | 12.54 | 11.59 | 52,300 | 0 | 0.7 |
| 04/09/2025 |
12.35
|
794,700 | 12.16 | 12.54 | 12.07 | 100,700 | 16,000 | 1.1 |
| 03/09/2025 |
12.16
|
726,300 | 11.97 | 12.26 | 11.78 | 83,000 | 5,400 | 1.0 |
| 29/08/2025 |
11.88
|
510,600 | 11.97 | 12.26 | 11.88 | 0 | 11,200 | -0.1 |
| 28/08/2025 |
11.88
|
477,800 | 11.69 | 11.97 | 11.50 | 16,000 | 9,400 | 0 |
| 27/08/2025 |
11.78
|
696,100 | 12.07 | 12.26 | 11.69 | 5,200 | 67,300 | -0.8 |
| 26/08/2025 |
11.97
|
748,600 | 11.12 | 11.97 | 11.12 | 26,100 | 9,000 | 0.2 |
| 25/08/2025 |
11.21
|
759,800 | 11.21 | 11.59 | 11.02 | 11,500 | 63,400 | -0.6 |
| 22/08/2025 |
11.21
|
1,762,500 | 11.88 | 11.88 | 10.83 | 57,500 | 50,300 | 0.1 |
| 21/08/2025 |
11.88
|
1,040,800 | 12.26 | 12.35 | 11.59 | 0 | 67,600 | -0.9 |
| 20/08/2025 |
12.07
|
2,201,200 | 12.83 | 12.83 | 11.50 | 90,900 | 30,700 | 0.7 |
| 19/08/2025 |
12.73
|
1,371,100 | 12.83 | 13.11 | 12.54 | 50,300 | 8,700 | 0.6 |
| 18/08/2025 |
12.73
|
1,762,200 | 12.07 | 12.92 | 11.59 | 67,600 | 2,700 | 0.8 |
| 15/08/2025 |
11.78
|
1,348,800 | 12.64 | 12.92 | 11.59 | 30,700 | 19,500 | 0.1 |
| 14/08/2025 |
12.35
|
984,500 | 12.54 | 13.02 | 12.16 | 8,700 | 80,200 | -1.0 |
| 13/08/2025 |
12.54
|
2,851,600 | 11.40 | 12.54 | 11.40 | 2,700 | 2,800 | -0.0 |
| 12/08/2025 |
11.40
|
1,658,300 | 11.02 | 11.40 | 10.55 | 19,500 | 15,200 | 0.0 |
| 11/08/2025 |
11.02
|
1,876,600 | 10.45 | 11.31 | 10.45 | 80,000 | 41,100 | 0.4 |
| 08/08/2025 |
10.36
|
1,397,500 | 10.36 | 10.45 | 9.98 | 2,700 | 2,700 | -0.0 |
| 07/08/2025 |
10.17
|
621,700 | 10.07 | 10.26 | 9.98 | 15,200 | 15,200 | -0.0 |
| 06/08/2025 |
9.98
|
676,800 | 9.88 | 10.45 | 9.79 | 0 | 0 | 0 |
| 05/08/2025 |
9.79
|
1,915,200 | 10.17 | 10.64 | 9.12 | 43,800 | 30,000 | 0.1 |
| 04/08/2025 |
9.98
|
539,800 | 9.79 | 10.07 | 9.79 | 15,200 | 3,200 | 0.1 |
| 01/08/2025 |
9.79
|
892,900 | 10.07 | 10.36 | 9.79 | 0 | 12,700 | -0.1 |
| 31/07/2025 |
10.17
|
1,447,900 | 9.60 | 10.26 | 9.50 | 30,000 | 31,000 | -0.0 |
| 30/07/2025 |
9.41
|
768,200 | 9.31 | 9.69 | 9.22 | 2,200 | 200 | 0.0 |
| 29/07/2025 |
9.31
|
2,061,900 | 11.21 | 11.21 | 9.31 | 13,500 | 12,500 | 0.0 |
| 28/07/2025 |
10.26
|
1,897,400 | 9.69 | 10.26 | 9.22 | 12,900 | 1,300 | 0.1 |
| 25/07/2025 |
9.41
|
751,800 | 9.41 | 9.50 | 9.22 | 17,300 | 0 | 0.2 |
| 24/07/2025 |
9.41
|
650,400 | 9.41 | 9.50 | 9.22 | 12,500 | 4,100 | 0.1 |
| 23/07/2025 |
9.41
|
689,200 | 9.69 | 9.79 | 9.31 | 1,200 | 27,900 | -0.3 |
| 22/07/2025 |
9.50
|
834,300 | 9.22 | 9.60 | 9.03 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
9.22
|
812,700 | 9.88 | 9.88 | 9.22 | 1,300 | 1,200 | 0.0 |
| 18/07/2025 |
9.60
|
1,237,600 | 9.98 | 10.07 | 9.50 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
9.60
|
1,681,300 | 9.03 | 9.88 | 9.03 | 29,700 | 33,700 | -0.0 |
| 16/07/2025 |
9.03
|
328,700 | 9.03 | 9.12 | 8.93 | 1,200 | 5,700 | -0.0 |
| 15/07/2025 |
9.12
|
907,700 | 8.93 | 9.22 | 8.93 | 0 | 1,900 | -0.0 |
| 14/07/2025 |
8.84
|
553,700 | 8.65 | 8.84 | 8.46 | 0 | 19,100 | -0.2 |
| 11/07/2025 |
8.65
|
325,900 | 8.74 | 8.93 | 8.65 | 1,000 | 2,700 | -0.0 |
| 10/07/2025 |
8.74
|
376,700 | 8.93 | 8.74 | 8.74 | 0 | 0 | 0 |
| 09/07/2025 |
8.84
|
449,000 | 8.84 | 9.03 | 8.74 | 0 | 8,000 | -0.1 |
| 08/07/2025 |
8.84
|
574,100 | 8.74 | 8.93 | 8.65 | 0 | 200 | -0.0 |
| 07/07/2025 |
8.74
|
430,400 | 8.46 | 8.74 | 8.46 | 0 | 0 | 0 |
| 04/07/2025 |
8.46
|
442,800 | 8.36 | 8.65 | 8.36 | 0 | 0 | 0 |
| 03/07/2025 |
8.36
|
229,900 | 8.36 | 8.55 | 8.36 | 9,800 | 0 | 0.1 |
| 02/07/2025 |
8.46
|
110,600 | 8.55 | 8.55 | 8.36 | 0 | 100 | -0.0 |
| 01/07/2025 |
8.36
|
208,300 | 8.36 | 8.55 | 8.27 | 3,900 | 0 | 0.0 |
| 30/06/2025 |
8.27
|
221,900 | 8.36 | 8.46 | 8.27 | 24,300 | 0 | 0.2 |
| 27/06/2025 |
8.36
|
137,100 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 26/06/2025 |
8.36
|
62,200 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 25/06/2025 |
8.46
|
92,900 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
| 24/06/2025 |
8.36
|
235,700 | 8.27 | 8.46 | 8.27 | 1,300 | 0 | 0.0 |
| 23/06/2025 |
8.27
|
296,700 | 8.27 | 8.27 | 8.17 | 14,100 | 0 | 0.1 |
| 20/06/2025 |
8.27
|
186,800 | 8.46 | 8.46 | 8.27 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
8.36
|
182,500 | 8.36 | 8.46 | 8.27 | 0 | 500 | -0.0 |
| 18/06/2025 |
8.36
|
188,300 | 8.46 | 8.55 | 8.36 | 0 | 0 | 0 |
| 17/06/2025 |
8.46
|
317,400 | 8.55 | 8.65 | 8.46 | 0 | 800 | -0.0 |
| 16/06/2025 |
8.55
|
149,400 | 8.36 | 8.55 | 8.27 | 0 | 1,700 | -0.0 |
| 13/06/2025 |
8.36
|
970,800 | 8.55 | 8.55 | 7.98 | 5,000 | 8,000 | -0.0 |
| 12/06/2025 |
8.55
|
219,100 | 8.55 | 8.65 | 8.46 | 2,000 | 2,000 | 0 |
| 11/06/2025 |
8.46
|
579,300 | 8.55 | 8.74 | 8.27 | 0 | 4,700 | -0.0 |
| 10/06/2025 |
8.55
|
384,600 | 8.65 | 8.93 | 8.55 | 0 | 5,000 | -0.0 |
| 09/06/2025 |
8.65
|
821,000 | 9.12 | 9.12 | 8.65 | 0 | 8,300 | -0.1 |
| 06/06/2025 |
9.12
|
658,300 | 9.50 | 9.69 | 9.12 | 0 | 5,500 | -0.1 |
| 05/06/2025 |
9.50
|
967,900 | 9.31 | 9.79 | 9.22 | 9,500 | 9,500 | -0.0 |
| 04/06/2025 |
9.03
|
880,600 | 8.93 | 9.22 | 8.84 | 5,400 | 0 | 0.1 |
| 03/06/2025 |
8.84
|
356,700 | 9.03 | 9.12 | 8.84 | 7,200 | 12,600 | -0.1 |
| 02/06/2025 |
8.93
|
810,900 | 8.65 | 9.12 | 8.65 | 31,800 | 4,000 | 0.3 |
| 30/05/2025 |
8.65
|
319,400 | 8.84 | 8.84 | 8.55 | 0 | 26,300 | -0.2 |
| 29/05/2025 |
8.84
|
462,700 | 8.74 | 8.93 | 8.65 | 12,600 | 0 | 0.1 |
| 28/05/2025 |
8.74
|
643,400 | 9.12 | 9.12 | 8.65 | 0 | 12,600 | -0.1 |
| 27/05/2025 |
9.03
|
877,700 | 8.74 | 9.12 | 8.55 | 0 | 1,000 | -0.0 |