| 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) |
0.18 | 3.53% | 5,195,000 | 8,800 | 0.0 |
4.76
5.93
5.10
|
|
2 tháng
(2025-11-28) |
-0.96 | -15.38% | 9,308,900 | -25,500 | -0.2 |
4.76
6.24
5.10
|
|
3 tháng
(2025-10-29) |
-2.32 | -30.53% | 16,552,500 | -140,100 | -1.0 |
4.76
7.60
5.10
|
|
6 tháng
(2025-07-31) |
-3.59 | -40.47% | 58,154,000 | -318,600 | -3.5 |
4.76
10.05
5.10
|
|
12 tháng
(2025-02-03) |
-5.52 | -51.11% | 142,335,800 | 286,920 | 0.5 |
4.76
13.10
5.10
|
|
24 tháng
(2024-02-07) |
-11.53 | -68.59% | 287,025,400 | 291,502 | 0.4 |
4.76
17.10
5.10
|
|
36 tháng
(2023-02-13) |
-5.57 | -51.35% | 735,403,900 | -134,898 | -5.7 |
4.76
21.81
5.10
|
|
60 tháng
(2021-02-22) |
-6.72 | -55.99% | 1,201,839,400 | -1,721,641 | -43.9 |
4.76
52.10
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
9.09
|
361,600 | 9.33 | 9.33 | 9.09 | 5,400 | 13,700 | -0.1 |
| 04/09/2025 |
9.22
|
617,800 | 9.03 | 9.29 | 9.03 | 107,400 | 0 | 1.0 |
| 03/09/2025 |
9.06
|
379,200 | 9.18 | 9.18 | 9.02 | 0 | 1,000 | -0.0 |
| 29/08/2025 |
9.05
|
630,500 | 8.84 | 9.20 | 8.76 | 6,700 | 500 | 0.1 |
| 28/08/2025 |
8.81
|
206,700 | 8.87 | 8.87 | 8.77 | 4,000 | 300 | 0 |
| 27/08/2025 |
8.81
|
227,300 | 8.88 | 8.95 | 8.80 | 2,300 | 59,700 | -0.5 |
| 26/08/2025 |
8.89
|
256,700 | 8.58 | 8.89 | 8.55 | 7,100 | 24,200 | -0.1 |
| 25/08/2025 |
8.60
|
309,700 | 8.79 | 8.81 | 8.55 | 6,400 | 13,900 | -0.1 |
| 22/08/2025 |
8.65
|
797,800 | 8.88 | 8.88 | 8.53 | 28,500 | 52,200 | -0.2 |
| 21/08/2025 |
8.97
|
828,500 | 9.19 | 9.19 | 8.80 | 6,200 | 73,000 | -0.6 |
| 20/08/2025 |
9.13
|
1,033,000 | 9.46 | 9.46 | 9 | 61,400 | 147,300 | -0.8 |
| 19/08/2025 |
9.41
|
650,200 | 9.30 | 9.64 | 9.21 | 68,100 | 69,700 | -0.0 |
| 18/08/2025 |
9.16
|
661,000 | 9.29 | 9.30 | 9.12 | 82,800 | 61,400 | 0.2 |
| 15/08/2025 |
9.29
|
1,320,500 | 9.68 | 9.70 | 9.25 | 146,800 | 218,900 | -0.7 |
| 14/08/2025 |
9.70
|
1,036,500 | 9.80 | 9.97 | 9.59 | 50,800 | 146,000 | -0.9 |
| 13/08/2025 |
9.70
|
1,042,400 | 9.81 | 10 | 9.58 | 80,900 | 262,900 | -1.8 |
| 12/08/2025 |
9.70
|
1,699,800 | 9.89 | 9.95 | 9.65 | 157,900 | 136,800 | 0.2 |
| 11/08/2025 |
9.95
|
2,026,300 | 10.20 | 10.50 | 9.81 | 48,000 | 246,600 | -2.0 |
| 08/08/2025 |
10.05
|
1,911,100 | 9.90 | 10.15 | 9.55 | 128,600 | 204,600 | -0.7 |
| 07/08/2025 |
9.55
|
3,945,700 | 9 | 9.55 | 9 | 387,000 | 35,800 | 3.2 |
| 06/08/2025 |
8.93
|
1,060,800 | 8.75 | 9.10 | 8.75 | 93,700 | 0 | 0.8 |
| 05/08/2025 |
8.80
|
1,644,600 | 8.78 | 9.10 | 8.59 | 210,500 | 103,000 | 0.9 |
| 04/08/2025 |
8.76
|
827,100 | 8.79 | 8.84 | 8.73 | 45,100 | 36,100 | 0.1 |
| 01/08/2025 |
8.85
|
1,130,100 | 9.21 | 9.21 | 8.75 | 21,700 | 189,400 | -1.5 |
| 31/07/2025 |
8.87
|
1,920,500 | 8.57 | 8.99 | 8.57 | 93,600 | 15,100 | 0.7 |
| 30/07/2025 |
8.41
|
1,012,400 | 8.14 | 8.45 | 8.14 | 47,300 | 37,200 | 0.1 |
| 29/07/2025 |
8.31
|
2,253,700 | 8.93 | 8.93 | 8.31 | 223,600 | 207,900 | 0.1 |
| 28/07/2025 |
8.93
|
1,723,200 | 9.29 | 9.29 | 8.80 | 27,200 | 240,100 | -1.9 |
| 25/07/2025 |
9.11
|
2,344,600 | 9.10 | 9.20 | 8.93 | 28,300 | 127,900 | -0.9 |
| 24/07/2025 |
8.77
|
2,060,900 | 8.24 | 8.77 | 8.24 | 134,000 | 17,100 | 1.0 |
| 23/07/2025 |
8.20
|
1,085,700 | 8.09 | 8.20 | 8.08 | 300,400 | 22,000 | 2.3 |
| 22/07/2025 |
8.04
|
1,011,600 | 8.10 | 8.10 | 8 | 62,300 | 74,500 | -0.1 |
| 21/07/2025 |
8.06
|
538,800 | 8.10 | 8.17 | 8.05 | 72,300 | 73,500 | -0.0 |
| 18/07/2025 |
8.07
|
986,600 | 8.12 | 8.18 | 8.04 | 69,000 | 60,100 | 0.1 |
| 17/07/2025 |
8.11
|
528,000 | 8.12 | 8.22 | 8.11 | 85,100 | 12,600 | 0.6 |
| 16/07/2025 |
8.09
|
1,888,900 | 8.21 | 8.24 | 8.05 | 74,100 | 207,800 | -1.1 |
| 15/07/2025 |
8.20
|
830,900 | 8.28 | 8.28 | 8.18 | 68,000 | 82,600 | -0.1 |
| 14/07/2025 |
8.20
|
786,400 | 8.31 | 8.37 | 8.18 | 0 | 1,200 | -0.0 |
| 11/07/2025 |
8.29
|
1,405,600 | 8.19 | 8.55 | 8.18 | 73,100 | 214,600 | 0 |
| 10/07/2025 |
8.13
|
987,800 | 8.03 | 8.17 | 8.03 | 246,700 | 13,600 | 0 |
| 09/07/2025 |
8.03
|
757,100 | 8.19 | 8.19 | 7.99 | 500 | 84,700 | 0 |
| 08/07/2025 |
8.10
|
1,161,100 | 7.91 | 8.28 | 7.86 | 199,700 | 18,300 | 1.5 |
| 07/07/2025 |
7.90
|
532,200 | 8.03 | 8.03 | 7.86 | 26,300 | 7,100 | 0.2 |
| 04/07/2025 |
7.96
|
418,000 | 7.84 | 8 | 7.82 | 102,400 | 200 | 0.8 |
| 03/07/2025 |
7.83
|
559,200 | 7.91 | 7.95 | 7.82 | 18,500 | 17,200 | 0.0 |
| 02/07/2025 |
7.91
|
437,500 | 8 | 8 | 7.88 | 2,400 | 59,200 | -0.5 |
| 01/07/2025 |
8
|
700,100 | 7.98 | 8.15 | 7.95 | 14,000 | 0 | 0.1 |
| 30/06/2025 |
7.95
|
434,000 | 7.73 | 8 | 7.68 | 19,200 | 0 | 0.1 |
| 27/06/2025 |
7.67
|
1,522,100 | 7.95 | 7.98 | 7.40 | 62,200 | 0 | 0.5 |
| 26/06/2025 |
7.94
|
628,300 | 8 | 8.02 | 7.93 | 200 | 9,100 | -0.1 |
| 25/06/2025 |
8
|
435,400 | 8.02 | 8.07 | 8 | 0 | 21,300 | -0.2 |
| 24/06/2025 |
8.02
|
518,100 | 8 | 8.08 | 8 | 100 | 200 | -0.0 |
| 23/06/2025 |
7.98
|
742,500 | 8.09 | 8.09 | 7.97 | 3,400 | 26,300 | -0.2 |
| 20/06/2025 |
8.07
|
740,800 | 8.17 | 8.18 | 8.06 | 0 | 35,000 | -0.3 |
| 19/06/2025 |
8.13
|
509,500 | 8.09 | 8.20 | 8.09 | 9,300 | 4,400 | 0.0 |
| 18/06/2025 |
8.07
|
1,087,100 | 8.10 | 8.14 | 8.04 | 18,600 | 0 | 0.1 |
| 17/06/2025 |
8.14
|
1,152,600 | 8.06 | 8.25 | 8.04 | 22,400 | 0 | 0.2 |
| 16/06/2025 |
8.16
|
1,020,000 | 8.20 | 8.35 | 8.16 | 23,400 | 8,500 | 0.1 |
| 13/06/2025 |
8.22
|
1,423,000 | 8.50 | 8.50 | 8.16 | 19,200 | 53,900 | -0.3 |
| 12/06/2025 |
8.58
|
3,395,000 | 9.10 | 9.21 | 8.40 | 1,600 | 8,900 | -0.1 |
| 11/06/2025 |
8.61
|
1,173,300 | 8.18 | 8.61 | 8.15 | 50,200 | 40,100 | 0.1 |
| 10/06/2025 |
8.05
|
8,008,400 | 7.80 | 8.92 | 7.80 | 164,300 | 103,600 | 0.5 |
| 09/06/2025 |
8.38
|
516,300 | 8.38 | 8.38 | 8.38 | 5,200 | 0 | 0.0 |
| 06/06/2025 |
9.01
|
446,200 | 9.01 | 9.01 | 9.01 | 2,100 | 0 | 0.0 |
| 05/06/2025 |
9.68
|
175,800 | 9.68 | 9.68 | 9.68 | 500 | 0 | 0.0 |
| 04/06/2025 |
10.40
|
380,500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 03/06/2025 |
11.15
|
2,411,800 | 12 | 12 | 11.15 | 28,500 | 35,100 | -0.1 |
| 02/06/2025 |
11.95
|
520,300 | 11.80 | 12 | 11.75 | 16,900 | 0 | 0.2 |
| 30/05/2025 |
11.85
|
580,000 | 12.10 | 12.20 | 11.80 | 4,000 | 0 | 0.0 |
| 29/05/2025 |
12.10
|
569,500 | 12.40 | 12.40 | 12.10 | 14,000 | 0 | 0.2 |
| 28/05/2025 |
12.20
|
574,200 | 12.45 | 12.45 | 12.05 | 27,500 | 9,500 | 0.2 |
| 27/05/2025 |
12.30
|
657,300 | 12.40 | 12.55 | 12.10 | 600 | 39,900 | -0.5 |
| 26/05/2025 |
12
|
1,179,500 | 11.50 | 12 | 11.30 | 18,900 | 3,600 | 0.2 |
| 23/05/2025 |
11.25
|
188,900 | 11.35 | 11.45 | 11.25 | 300 | 0 | 0.0 |
| 22/05/2025 |
11.25
|
356,800 | 11.25 | 11.50 | 11.15 | 44,000 | 2,700 | 0 |
| 21/05/2025 |
11.40
|
488,000 | 11.60 | 11.75 | 11.20 | 17,800 | 34,900 | -0.2 |
| 20/05/2025 |
11.60
|
235,200 | 11.75 | 11.75 | 11.50 | 9,800 | 6,600 | 0.0 |
| 19/05/2025 |
11.70
|
349,800 | 11.75 | 11.90 | 11.65 | 10,300 | 500 | 0 |
| 16/05/2025 |
11.85
|
211,800 | 12 | 12.05 | 11.85 | 5,200 | 800 | 0 |
| 15/05/2025 |
12
|
314,300 | 11.85 | 12 | 11.70 | 2,600 | 4,300 | 0 |
| 14/05/2025 |
11.85
|
270,500 | 12.05 | 12.20 | 11.85 | 4,300 | 1,900 | 0 |
| 13/05/2025 |
12.05
|
380,500 | 11.80 | 12.15 | 11.70 | 24,500 | 0 | 0 |
| 12/05/2025 |
11.70
|
531,400 | 11.95 | 12.25 | 11.70 | 15,700 | 3,000 | 0 |
| 09/05/2025 |
11.90
|
270,100 | 12 | 12.10 | 11.90 | 3,800 | 0 | 0 |
| 08/05/2025 |
12
|
572,500 | 12 | 12.15 | 11.85 | 16,900 | 100 | 0 |
| 07/05/2025 |
11.95
|
246,400 | 12.10 | 12.30 | 11.90 | 5,600 | 27,900 | 0 |
| 06/05/2025 |
12.05
|
913,500 | 11.50 | 12.05 | 11 | 8,600 | 1,400 | 0 |
| 05/05/2025 |
11.30
|
172,000 | 10.95 | 11.30 | 10.95 | 20,700 | 0 | 0 |
| 29/04/2025 |
11
|
465,800 | 11.35 | 11.40 | 10.90 | 9,100 | 1,500 | 0.1 |
| 28/04/2025 |
11.35
|
86,200 | 11.25 | 11.50 | 11.25 | 900 | 2,100 | -0.0 |
| 25/04/2025 |
11.25
|
346,000 | 10.80 | 11.60 | 10.80 | 8,400 | 0 | 0.1 |
| 24/04/2025 |
10.85
|
124,200 | 10.85 | 11.05 | 10.70 | 5,900 | 400 | 0.1 |
| 23/04/2025 |
10.85
|
98,600 | 10.40 | 10.90 | 10.40 | 4,500 | 1,500 | 0.0 |
| 22/04/2025 |
10.40
|
248,700 | 10.85 | 11 | 10.10 | 7,600 | 4,900 | 0.0 |
| 21/04/2025 |
10.85
|
71,300 | 11.05 | 11.10 | 10.85 | 3,700 | 200 | 0.0 |
| 18/04/2025 |
11.05
|
277,800 | 11.15 | 11.25 | 10.80 | 32,900 | 63,000 | -0.3 |
| 17/04/2025 |
10.95
|
91,200 | 10.65 | 10.95 | 10.65 | 0 | 6,900 | -0.1 |
| 16/04/2025 |
10.75
|
76,400 | 10.90 | 10.95 | 10.70 | 200 | 7,900 | -0.1 |
| 15/04/2025 |
10.90
|
245,500 | 11 | 11.25 | 10.70 | 58,300 | 0 | 0.6 |
| 14/04/2025 |
11.15
|
700,200 | 10.80 | 11.15 | 10.55 | 6,900 | 7,200 | -0.0 |