| 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) |
-0.16 | -3.30% | 3,781,700 | 4,200 | 0.0 |
4.56
5.69
4.82
|
|
2 tháng
(2026-01-12) |
-0.07 | -1.47% | 9,633,800 | 9,900 | 0.0 |
4.56
5.93
4.82
|
|
3 tháng
(2025-12-15) |
-0.92 | -16.40% | 13,320,000 | 8,700 | 0.0 |
4.56
5.93
4.82
|
|
6 tháng
(2025-09-15) |
-4.29 | -47.77% | 35,225,200 | -45,900 | -0.5 |
4.56
8.98
4.82
|
|
12 tháng
(2025-03-18) |
-7.66 | -62.02% | 133,616,400 | 223,050 | -0.3 |
4.56
12.40
4.82
|
|
24 tháng
(2024-03-25) |
-10.93 | -69.97% | 263,861,000 | 77,002 | -3.3 |
4.56
16.10
4.82
|
|
36 tháng
(2023-03-29) |
-6.16 | -56.79% | 706,081,200 | -249,698 | -9.2 |
4.56
21.81
4.82
|
|
60 tháng
(2021-04-08) |
-9.22 | -66.27% | 1,189,760,300 | -1,569,241 | -40.5 |
4.56
52.10
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
7.20
|
673,600 | 7.52 | 7.55 | 7.20 | 6,500 | 22,900 | -0.1 |
| 14/10/2025 |
7.56
|
364,700 | 7.61 | 7.75 | 7.53 | 100 | 0 | 0.0 |
| 13/10/2025 |
7.55
|
751,200 | 7.82 | 7.85 | 7.50 | 18,400 | 0 | 0.1 |
| 10/10/2025 |
7.89
|
957,400 | 7.93 | 8.06 | 7.64 | 36,100 | 0 | 0.3 |
| 09/10/2025 |
8.10
|
486,800 | 8.24 | 8.28 | 8.05 | 0 | 0 | 0 |
| 08/10/2025 |
8.23
|
228,900 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 |
| 07/10/2025 |
8.25
|
299,900 | 8.41 | 8.47 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.40
|
354,700 | 8.40 | 8.45 | 8.39 | 1,800 | 10,500 | -0.1 |
| 03/10/2025 |
8.40
|
219,800 | 8.62 | 8.62 | 8.39 | 200 | 100 | 0.0 |
| 02/10/2025 |
8.56
|
315,400 | 8.66 | 8.69 | 8.56 | 0 | 5,400 | -0.0 |
| 01/10/2025 |
8.69
|
178,900 | 8.73 | 8.73 | 8.66 | 400 | 1,100 | -0.0 |
| 30/09/2025 |
8.69
|
377,100 | 8.75 | 8.75 | 8.50 | 0 | 89,400 | -0.8 |
| 29/09/2025 |
8.75
|
244,100 | 8.71 | 8.77 | 8.68 | 0 | 0 | 0 |
| 26/09/2025 |
8.70
|
112,300 | 8.80 | 8.90 | 8.65 | 1,700 | 0 | 0.0 |
| 25/09/2025 |
8.80
|
351,100 | 8.65 | 8.80 | 8.65 | 74,200 | 0 | 0.6 |
| 24/09/2025 |
8.63
|
235,100 | 8.67 | 8.70 | 8.59 | 5,600 | 8,000 | -0.0 |
| 23/09/2025 |
8.67
|
168,900 | 8.68 | 8.71 | 8.60 | 700 | 5,500 | -0.0 |
| 22/09/2025 |
8.63
|
284,300 | 8.72 | 8.72 | 8.53 | 2,000 | 53,000 | -0.4 |
| 19/09/2025 |
8.67
|
155,500 | 8.67 | 8.75 | 8.65 | 8,000 | 17,200 | -0.1 |
| 18/09/2025 |
8.67
|
378,500 | 8.79 | 8.81 | 8.60 | 5,400 | 85,900 | -0.7 |
| 17/09/2025 |
8.78
|
286,300 | 8.86 | 8.86 | 8.75 | 6,900 | 32,800 | -0.2 |
| 16/09/2025 |
8.86
|
287,100 | 9.08 | 9.08 | 8.85 | 13,600 | 21,200 | -0.1 |
| 15/09/2025 |
8.98
|
541,700 | 8.78 | 9.02 | 8.78 | 82,300 | 6,600 | 0.7 |
| 12/09/2025 |
8.78
|
323,000 | 8.70 | 8.85 | 8.70 | 79,200 | 1,200 | 0.7 |
| 11/09/2025 |
8.69
|
651,700 | 8.71 | 8.73 | 8.50 | 21,800 | 47,800 | -0.2 |
| 10/09/2025 |
8.72
|
250,800 | 8.77 | 8.77 | 8.63 | 4,900 | 900 | 0.0 |
| 09/09/2025 |
8.70
|
412,900 | 8.80 | 8.88 | 8.61 | 8,800 | 74,900 | -0.6 |
| 08/09/2025 |
8.80
|
502,900 | 9.06 | 9.07 | 8.75 | 6,400 | 5,100 | 0.0 |
| 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 |