| 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) |
-0.72 | -13.71% | 5,224,000 | -15,600 | -0.1 |
4.47
5.77
4.47
|
|
2 tháng
(2026-01-12) |
-1.47 | -24.50% | 8,604,400 | -28,500 | -0.2 |
4.47
6.08
4.47
|
|
3 tháng
(2025-12-15) |
-1.26 | -21.76% | 10,475,900 | -121,300 | -0.7 |
4.47
6.08
4.47
|
|
6 tháng
(2025-09-15) |
-2.27 | -33.38% | 25,582,200 | -254,000 | -1.6 |
4.47
8.38
4.47
|
|
12 tháng
(2025-03-18) |
1.55 | 52.01% | 87,842,800 | -183,700 | -2.2 |
2.36
8.38
4.47
|
|
24 tháng
(2024-03-25) |
-1.64 | -26.58% | 123,839,500 | -503,961 | -1.5 |
2.36
8.38
4.47
|
|
36 tháng
(2023-03-29) |
-5.01 | -52.52% | 264,754,400 | -749,161 | -6.8 |
2.36
12.65
4.47
|
|
60 tháng
(2021-04-08) |
-3.39 | -42.80% | 569,858,300 | -474,604 | -7.8 |
2.36
19
4.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.59
|
111,000 | 7.62 | 7.62 | 7.55 | 400 | 13,800 | -0.1 |
| 14/10/2025 |
7.63
|
117,500 | 7.70 | 7.70 | 7.60 | 500 | 1,100 | -0.0 |
| 13/10/2025 |
7.70
|
118,400 | 7.59 | 7.70 | 7.57 | 6,400 | 800 | 0.0 |
| 10/10/2025 |
7.67
|
88,100 | 7.60 | 7.90 | 7.59 | 22,200 | 15,000 | 0.1 |
| 09/10/2025 |
7.63
|
66,200 | 7.60 | 7.74 | 7.55 | 0 | 0 | 0 |
| 08/10/2025 |
7.64
|
80,300 | 7.65 | 7.70 | 7.58 | 0 | 4,100 | -0.0 |
| 07/10/2025 |
7.63
|
82,600 | 7.70 | 7.76 | 7.63 | 3,400 | 25,200 | -0.2 |
| 06/10/2025 |
7.76
|
70,400 | 7.65 | 7.90 | 7.63 | 18,300 | 16,800 | 0.0 |
| 03/10/2025 |
7.63
|
204,200 | 7.76 | 7.94 | 7.63 | 2,500 | 19,200 | -0.1 |
| 02/10/2025 |
7.85
|
100,500 | 7.67 | 7.89 | 7.67 | 500 | 16,300 | -0.1 |
| 01/10/2025 |
7.67
|
212,400 | 7.60 | 7.89 | 7.60 | 83,600 | 11,600 | 0.5 |
| 30/09/2025 |
7.60
|
226,900 | 7.98 | 7.98 | 7.50 | 2,700 | 61,600 | -0.5 |
| 29/09/2025 |
7.70
|
361,100 | 8.01 | 8.10 | 7.70 | 3,700 | 12,000 | -0.1 |
| 26/09/2025 |
8.01
|
251,400 | 7.93 | 8.18 | 7.93 | 33,500 | 300 | 0.3 |
| 25/09/2025 |
7.90
|
706,500 | 8.27 | 8.27 | 7.80 | 46,500 | 19,100 | 0.2 |
| 24/09/2025 |
8.20
|
280,700 | 8.49 | 8.49 | 8.10 | 5,200 | 59,700 | -0.4 |
| 23/09/2025 |
8.38
|
702,400 | 7.85 | 8.38 | 7.85 | 3,700 | 26,300 | -0.2 |
| 22/09/2025 |
7.95
|
569,200 | 8.03 | 8.24 | 7.70 | 6,900 | 12,000 | -0.0 |
| 19/09/2025 |
8.05
|
1,698,800 | 8.61 | 8.62 | 7.73 | 28,900 | 44,900 | -0.1 |
| 18/09/2025 |
8.31
|
1,180,300 | 7.90 | 8.31 | 7.90 | 45,700 | 13,400 | 0.3 |
| 17/09/2025 |
7.77
|
606,200 | 7.39 | 7.77 | 7.37 | 22,700 | 25,100 | -0.0 |
| 16/09/2025 |
7.27
|
1,847,600 | 6.80 | 7.27 | 6.80 | 30,400 | 5,100 | 0.2 |
| 15/09/2025 |
6.80
|
409,600 | 6.82 | 7.16 | 6.71 | 17,900 | 20,200 | -0.0 |
| 12/09/2025 |
6.83
|
512,300 | 6.59 | 6.90 | 6.55 | 35,600 | 25,300 | 0.1 |
| 11/09/2025 |
6.57
|
274,800 | 6.74 | 6.74 | 6.50 | 29,000 | 16,600 | 0.1 |
| 10/09/2025 |
6.74
|
1,192,200 | 6.67 | 6.93 | 6.67 | 20,500 | 13,000 | 0.1 |
| 09/09/2025 |
6.48
|
1,063,200 | 6 | 6.48 | 5.98 | 18,500 | 0 | 0.1 |
| 08/09/2025 |
6.06
|
504,300 | 6.07 | 6.12 | 6 | 38,700 | 2,600 | 0.2 |
| 05/09/2025 |
6.12
|
247,400 | 6.09 | 6.26 | 6.08 | 4,000 | 0 | 0.0 |
| 04/09/2025 |
6.09
|
234,900 | 6.09 | 6.15 | 6.05 | 9,000 | 2,500 | 0.0 |
| 03/09/2025 |
6.08
|
230,600 | 6.12 | 6.17 | 6.05 | 1,000 | 700 | 0.0 |
| 29/08/2025 |
6.18
|
107,600 | 6.18 | 6.25 | 6.12 | 900 | 0 | 0.0 |
| 28/08/2025 |
6.18
|
168,700 | 6.29 | 6.29 | 6.16 | 2,900 | 500 | 0 |
| 27/08/2025 |
6.29
|
227,800 | 6.25 | 6.31 | 6.16 | 2,500 | 0 | 0.0 |
| 26/08/2025 |
6.24
|
215,200 | 6.20 | 6.29 | 6.12 | 0 | 0 | 0 |
| 25/08/2025 |
6.12
|
318,100 | 6.38 | 6.38 | 6.12 | 500 | 49,200 | -0.3 |
| 22/08/2025 |
6.38
|
446,400 | 6.38 | 6.38 | 6.05 | 100 | 20,000 | -0.1 |
| 21/08/2025 |
6.37
|
623,200 | 6.26 | 6.37 | 6.05 | 0 | 200 | -0.0 |
| 20/08/2025 |
6.18
|
683,400 | 6.09 | 6.24 | 6.02 | 300 | 0 | 0.0 |
| 19/08/2025 |
6.05
|
670,000 | 6.16 | 6.18 | 5.96 | 69,200 | 1,600 | 0.4 |
| 18/08/2025 |
6.02
|
381,300 | 5.93 | 6.02 | 5.92 | 0 | 4,100 | -0.0 |
| 15/08/2025 |
6
|
461,900 | 5.96 | 6.20 | 5.96 | 0 | 12,200 | -0.1 |
| 14/08/2025 |
6.04
|
597,000 | 6.10 | 6.19 | 5.99 | 1,000 | 12,700 | -0.1 |
| 13/08/2025 |
6.09
|
638,800 | 5.98 | 6.25 | 5.92 | 5,700 | 0 | 0.0 |
| 12/08/2025 |
5.92
|
602,000 | 5.89 | 5.94 | 5.85 | 13,000 | 43,900 | -0.2 |
| 11/08/2025 |
5.87
|
662,100 | 5.95 | 6.02 | 5.87 | 14,500 | 0 | 0.1 |
| 08/08/2025 |
5.92
|
752,000 | 5.85 | 6.02 | 5.84 | 0 | 0 | 0 |
| 07/08/2025 |
5.84
|
441,100 | 5.83 | 5.90 | 5.77 | 46,900 | 0 | 0.3 |
| 06/08/2025 |
5.83
|
585,900 | 5.90 | 5.98 | 5.72 | 0 | 400 | -0.0 |
| 05/08/2025 |
5.90
|
1,329,000 | 6.09 | 6.09 | 5.81 | 11,300 | 11,300 | -0.0 |
| 04/08/2025 |
5.81
|
1,705,100 | 5.42 | 5.81 | 5.42 | 8,900 | 0 | 0.0 |
| 01/08/2025 |
5.43
|
378,600 | 5.36 | 5.43 | 5.30 | 23,700 | 700 | 0.1 |
| 31/07/2025 |
5.35
|
250,200 | 5.40 | 5.60 | 5.29 | 0 | 0 | 0 |
| 30/07/2025 |
5.29
|
317,400 | 5.25 | 5.48 | 5.25 | 4,200 | 15,600 | -0.1 |
| 29/07/2025 |
5.23
|
691,700 | 5.60 | 5.66 | 5.23 | 7,700 | 147,500 | -0.8 |
| 28/07/2025 |
5.60
|
1,080,000 | 5.72 | 5.72 | 5.56 | 1,200 | 300 | 0.0 |
| 25/07/2025 |
5.64
|
1,036,000 | 5.50 | 5.69 | 5.46 | 22,600 | 6,700 | 0.1 |
| 24/07/2025 |
5.46
|
533,900 | 5.50 | 5.56 | 5.41 | 6,600 | 1,600 | 0.0 |
| 23/07/2025 |
5.37
|
272,600 | 5.32 | 5.41 | 5.32 | 1,200 | 900 | 0.0 |
| 22/07/2025 |
5.32
|
304,100 | 5.32 | 5.41 | 5.30 | 0 | 19,000 | -0.1 |
| 21/07/2025 |
5.31
|
534,600 | 5.56 | 5.56 | 5.31 | 0 | 2,300 | -0.0 |
| 18/07/2025 |
5.46
|
609,200 | 5.50 | 5.63 | 5.36 | 0 | 6,700 | -0.0 |
| 17/07/2025 |
5.33
|
615,800 | 5.29 | 5.45 | 5.29 | 21,600 | 52,600 | -0.2 |
| 16/07/2025 |
5.40
|
384,200 | 5.52 | 5.69 | 5.40 | 3,700 | 2,200 | 0.0 |
| 15/07/2025 |
5.52
|
714,400 | 5.70 | 5.73 | 5.52 | 14,600 | 0 | 0.1 |
| 14/07/2025 |
5.73
|
829,400 | 6.04 | 6.04 | 5.71 | 6,100 | 21,200 | -0.1 |
| 11/07/2025 |
5.74
|
2,231,700 | 5.73 | 5.74 | 5.36 | 147,200 | 29,200 | 0 |
| 10/07/2025 |
5.37
|
1,504,700 | 5.09 | 5.37 | 5.05 | 43,600 | 0 | 0 |
| 09/07/2025 |
5.02
|
614,400 | 4.93 | 5.04 | 4.93 | 19,200 | 0 | 0 |
| 08/07/2025 |
4.92
|
477,800 | 4.90 | 5.04 | 4.90 | 19,200 | 0 | 0.1 |
| 07/07/2025 |
4.90
|
79,300 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
4.94
|
162,300 | 4.90 | 4.96 | 4.60 | 0 | 0 | 0 |
| 03/07/2025 |
4.93
|
221,400 | 4.86 | 5.09 | 4.86 | 0 | 3,000 | -0.0 |
| 02/07/2025 |
4.86
|
142,600 | 4.93 | 4.95 | 4.85 | 0 | 8,300 | -0.0 |
| 01/07/2025 |
4.92
|
49,300 | 5 | 5 | 4.90 | 0 | 9,100 | -0.0 |
| 30/06/2025 |
5
|
86,500 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 27/06/2025 |
4.98
|
318,900 | 5 | 5.21 | 4.98 | 10,300 | 0 | 0.1 |
| 26/06/2025 |
4.95
|
613,000 | 4.88 | 4.95 | 4.88 | 9,100 | 0 | 0.0 |
| 25/06/2025 |
4.88
|
146,700 | 4.92 | 4.93 | 4.86 | 0 | 0 | 0 |
| 24/06/2025 |
4.92
|
167,700 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 |
| 23/06/2025 |
4.93
|
184,600 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
| 20/06/2025 |
5.09
|
273,900 | 5.14 | 5.14 | 5.09 | 0 | 4,300 | -0.0 |
| 19/06/2025 |
5.14
|
409,300 | 5.20 | 5.20 | 5.13 | 0 | 1,200 | -0.0 |
| 18/06/2025 |
5.20
|
175,900 | 5.19 | 5.24 | 5.18 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
276,000 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
185,200 | 5.16 | 5.35 | 5.16 | 5,500 | 100 | 0.0 |
| 13/06/2025 |
5.16
|
140,100 | 5.20 | 5.25 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
238,100 | 5.24 | 5.29 | 5.19 | 0 | 29,100 | -0.2 |
| 11/06/2025 |
5.24
|
335,700 | 5.30 | 5.35 | 5.21 | 0 | 13,000 | -0.1 |
| 10/06/2025 |
5.24
|
413,200 | 5.37 | 5.45 | 5.20 | 1,000 | 8,800 | -0.0 |
| 09/06/2025 |
5.37
|
487,400 | 5.26 | 5.45 | 5.26 | 28,500 | 8,600 | 0.1 |
| 06/06/2025 |
5.29
|
235,700 | 5.29 | 5.32 | 5.24 | 10,500 | 500 | 0.1 |
| 05/06/2025 |
5.29
|
924,700 | 5.45 | 5.45 | 5.29 | 1,000 | 27,600 | -0.1 |
| 04/06/2025 |
5.41
|
553,000 | 5.50 | 5.50 | 5.40 | 14,100 | 14,000 | 0.0 |
| 03/06/2025 |
5.45
|
443,600 | 5.38 | 5.48 | 5.38 | 3,900 | 3,900 | 0.0 |
| 02/06/2025 |
5.38
|
907,300 | 5.23 | 5.47 | 5.21 | 28,600 | 7,200 | 0.1 |
| 30/05/2025 |
5.23
|
369,300 | 5.22 | 5.40 | 5.22 | 14,000 | 14,000 | -0.0 |
| 29/05/2025 |
5.40
|
2,052,100 | 5.21 | 5.84 | 5.19 | 4,100 | 6,800 | -0.0 |
| 28/05/2025 |
5.58
|
969,900 | 5.65 | 5.76 | 5.58 | 400 | 4,900 | -0.0 |
| 27/05/2025 |
5.99
|
2,508,000 | 6.14 | 6.28 | 5.99 | 0 | 27,600 | -0.2 |