| 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) |
-2.70 | -26.09% | 2,972,800 | -85,900 | -0.9 |
7.12
10.45
7.12
|
|
2 tháng
(2026-01-12) |
-2.75 | -26.44% | 11,259,300 | -402,200 | -4.1 |
7.12
10.45
7.12
|
|
3 tháng
(2025-12-15) |
-2.80 | -26.79% | 14,761,900 | -461,000 | -4.7 |
7.12
10.55
7.12
|
|
6 tháng
(2025-09-15) |
-4.10 | -34.89% | 41,701,700 | -1,698,200 | -18.8 |
7.12
12
7.12
|
|
12 tháng
(2025-03-18) |
-2.26 | -22.81% | 161,568,800 | 37,853,369 | 404.2 |
7.12
13
7.12
|
|
24 tháng
(2024-03-25) |
-7.90 | -50.80% | 230,023,400 | 37,630,619 | 399.0 |
5.85
15.70
7.12
|
|
36 tháng
(2023-03-29) |
0.64 | 9.13% | 510,230,800 | 37,374,619 | 397.9 |
5.85
15.75
7.12
|
|
60 tháng
(2021-04-08) |
1.81 | 30.92% | 1,642,884,100 | 37,790,532 | 402.0 |
2.52
20.70
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
12.45
|
1,865,400 | 12.25 | 12.45 | 11.75 | 237,800 | 67,400 | 2.1 |
| 23/05/2025 |
11.80
|
1,256,000 | 12 | 12.20 | 11.80 | 27,600 | 22,200 | 0.1 |
| 22/05/2025 |
12
|
493,100 | 12.05 | 12.25 | 12 | 85,400 | 5,700 | 0 |
| 21/05/2025 |
12.05
|
648,800 | 12.10 | 12.25 | 11.80 | 96,900 | 46,000 | 0.6 |
| 20/05/2025 |
11.80
|
2,031,600 | 12.35 | 12.35 | 11.80 | 222,100 | 30,800 | 2.3 |
| 19/05/2025 |
11.90
|
764,300 | 12.15 | 12.30 | 11.90 | 8,800 | 44,700 | 0 |
| 16/05/2025 |
12.10
|
2,446,300 | 11.95 | 12.75 | 11.95 | 110,700 | 200,300 | 0 |
| 15/05/2025 |
11.95
|
223,600 | 12.10 | 12.10 | 11.80 | 11,100 | 30,000 | 0 |
| 14/05/2025 |
11.95
|
202,900 | 12.20 | 12.20 | 11.85 | 0 | 65,900 | 0 |
| 13/05/2025 |
11.95
|
355,600 | 12.30 | 12.30 | 11.95 | 39,400 | 53,800 | 0 |
| 12/05/2025 |
11.95
|
155,700 | 12 | 12 | 11.80 | 0 | 10,300 | 0 |
| 09/05/2025 |
12
|
219,400 | 12.20 | 12.20 | 11.80 | 600 | 60,500 | 0 |
| 08/05/2025 |
11.95
|
258,000 | 11.75 | 12.05 | 11.75 | 46,800 | 56,000 | 0 |
| 07/05/2025 |
11.90
|
188,300 | 11.80 | 12 | 11.80 | 23,800 | 29,200 | 0 |
| 06/05/2025 |
11.85
|
620,300 | 12.10 | 12.10 | 11.60 | 54,700 | 9,800 | 0 |
| 05/05/2025 |
12.10
|
440,300 | 12.45 | 12.50 | 12.10 | 14,600 | 25,100 | 0 |
| 29/04/2025 |
12.40
|
700,400 | 12.10 | 13.10 | 12 | 185,400 | 85,100 | 1.2 |
| 28/04/2025 |
12.25
|
743,900 | 12.70 | 12.90 | 12.05 | 231,300 | 100,531 | 1.6 |
| 25/04/2025 |
12.50
|
1,997,700 | 12 | 12.50 | 11.70 | 1,442,000 | 23,400 | 17.4 |
| 24/04/2025 |
11.70
|
1,093,400 | 12.05 | 12.05 | 11.60 | 620,200 | 101,100 | 6.1 |
| 23/04/2025 |
11.30
|
1,406,400 | 10.90 | 11.30 | 10.90 | 573,000 | 0 | 6.5 |
| 22/04/2025 |
10.60
|
990,300 | 10.20 | 10.60 | 9.99 | 363,600 | 19,600 | 3.5 |
| 21/04/2025 |
10.30
|
679,800 | 10.65 | 10.65 | 10.20 | 164,500 | 77,100 | 0.9 |
| 18/04/2025 |
10.70
|
478,300 | 10.90 | 10.90 | 10.70 | 86,900 | 25,200 | 0.7 |
| 17/04/2025 |
10.70
|
355,800 | 10.75 | 10.80 | 10.60 | 151,400 | 3,800 | 1.6 |
| 16/04/2025 |
10.75
|
643,000 | 10.80 | 11.20 | 10.75 | 268,000 | 25,000 | 2.6 |
| 15/04/2025 |
10.55
|
1,099,300 | 9.90 | 10.55 | 9.83 | 164,300 | 42,300 | 1.3 |
| 14/04/2025 |
9.90
|
528,200 | 9.92 | 9.92 | 9.58 | 892,000 | 20,900 | 8.5 |
| 11/04/2025 |
9.58
|
357,700 | 9.61 | 9.61 | 9.22 | 9,300 | 3,100 | 0.1 |
| 10/04/2025 |
8.99
|
188,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/04/2025 |
8.41
|
656,700 | 8.41 | 8.99 | 8.41 | 5,800 | 4,500 | 0.0 |
| 08/04/2025 |
9.04
|
419,200 | 9.12 | 9.20 | 9.04 | 36,500 | 600 | 0.3 |
| 04/04/2025 |
9.72
|
706,700 | 9.10 | 9.72 | 9.04 | 245,400 | 9,500 | 2.2 |
| 03/04/2025 |
9.72
|
1,206,600 | 9.79 | 10.15 | 9.72 | 405,600 | 34,900 | 3.7 |
| 02/04/2025 |
10.45
|
202,100 | 10.30 | 10.50 | 10.20 | 717,900 | 0 | 7.4 |
| 01/04/2025 |
10.30
|
164,400 | 10.35 | 10.35 | 10.10 | 573,100 | 2,600 | 5.9 |
| 31/03/2025 |
10.35
|
368,500 | 10.45 | 10.45 | 10 | 923,600 | 40,500 | 9.1 |
| 28/03/2025 |
10.45
|
175,800 | 10.55 | 10.55 | 10.40 | 6,700 | 0 | 0.1 |
| 27/03/2025 |
10.55
|
325,900 | 10.55 | 10.55 | 10.25 | 1,631,900 | 3,700 | 17.0 |
| 26/03/2025 |
10.55
|
499,300 | 10.70 | 10.70 | 10.50 | 14,900 | 0 | 0.2 |
| 25/03/2025 |
10.55
|
703,300 | 10.55 | 10.75 | 10.45 | 0 | 0 | 0 |
| 24/03/2025 |
10.55
|
521,300 | 10.55 | 10.75 | 10.45 | 2,604,900 | 5,600 | 27.4 |
| 21/03/2025 |
10.55
|
446,400 | 10.25 | 10.55 | 10.25 | 0 | 0 | 0 |
| 20/03/2025 |
10.25
|
727,900 | 10.30 | 10.35 | 10.10 | 102,500 | 1,600 | 1.0 |
| 19/03/2025 |
10.10
|
803,500 | 10 | 10.30 | 9.99 | 24,100 | 0 | 0.2 |
| 18/03/2025 |
9.91
|
272,600 | 10.05 | 10.05 | 9.91 | 5,200 | 0 | 0.1 |
| 17/03/2025 |
9.90
|
549,200 | 10 | 10.05 | 9.81 | 36,800 | 700 | 0.4 |
| 14/03/2025 |
9.81
|
526,500 | 9.91 | 9.91 | 9.25 | 2,100 | 7,100 | -0.0 |
| 13/03/2025 |
9.91
|
703,900 | 10.10 | 10.25 | 9.91 | 0 | 31,600 | -0.3 |
| 12/03/2025 |
10.10
|
555,000 | 10.35 | 10.40 | 9.90 | 0 | 0 | 0 |
| 11/03/2025 |
10.15
|
941,100 | 9.78 | 10.15 | 9.70 | 9,000 | 28,400 | -0.2 |
| 10/03/2025 |
9.66
|
575,000 | 9.15 | 9.66 | 9.15 | 34,300 | 800 | 0.3 |
| 07/03/2025 |
9.03
|
312,100 | 9.10 | 9.10 | 9 | 1,500 | 2,000 | -0.0 |
| 06/03/2025 |
9.08
|
226,900 | 9.10 | 9.18 | 9.04 | 3,000 | 38,300 | -0.3 |
| 05/03/2025 |
9.04
|
480,700 | 9.11 | 9.28 | 8.95 | 24,600 | 10,900 | 0.1 |
| 04/03/2025 |
9.04
|
250,500 | 9.09 | 9.09 | 8.90 | 200 | 6,300 | -0.1 |
| 03/03/2025 |
9.10
|
378,000 | 9.07 | 9.10 | 8.85 | 20,200 | 2,100 | 0.2 |
| 28/02/2025 |
9.06
|
294,000 | 9.06 | 9.17 | 9 | 0 | 900 | -0.0 |
| 27/02/2025 |
9.06
|
161,900 | 9.38 | 9.38 | 9.01 | 0 | 39,100 | -0.4 |
| 26/02/2025 |
9.16
|
257,400 | 9.09 | 9.18 | 9.02 | 29,500 | 4,300 | 0.2 |
| 25/02/2025 |
9.09
|
264,600 | 9.19 | 9.24 | 9.09 | 0 | 23,100 | -0.2 |
| 24/02/2025 |
9.19
|
688,800 | 8.76 | 9.35 | 8.76 | 16,000 | 23,900 | -0.1 |
| 21/02/2025 |
8.80
|
199,400 | 8.84 | 8.95 | 8.68 | 0 | 21,600 | -0.2 |
| 20/02/2025 |
8.84
|
208,300 | 8.84 | 8.98 | 8.82 | 0 | 11,700 | -0.1 |
| 19/02/2025 |
8.83
|
463,400 | 8.80 | 8.99 | 8.75 | 7,600 | 9,600 | -0.0 |
| 18/02/2025 |
8.85
|
361,500 | 9 | 9 | 8.75 | 300 | 13,600 | -0.1 |
| 17/02/2025 |
8.93
|
639,700 | 8.55 | 9.10 | 8.55 | 21,300 | 3,800 | 0.2 |
| 14/02/2025 |
8.59
|
283,300 | 8.46 | 8.71 | 8.45 | 58,300 | 1,000 | 0.5 |
| 13/02/2025 |
8.46
|
294,400 | 8.50 | 8.50 | 8.38 | 2,400 | 3,300 | -0.0 |
| 12/02/2025 |
8.48
|
420,500 | 8.60 | 8.70 | 8.38 | 1,000 | 32,700 | -0.3 |
| 11/02/2025 |
8.48
|
525,800 | 8.21 | 8.59 | 8.21 | 14,500 | 6,200 | 0.1 |
| 10/02/2025 |
8.41
|
416,800 | 8.70 | 8.70 | 8.35 | 31,300 | 1,900 | 0.2 |
| 07/02/2025 |
8.68
|
789,100 | 8.53 | 9.10 | 8.33 | 35,400 | 60,700 | -0.2 |
| 06/02/2025 |
8.53
|
1,598,800 | 8.20 | 8.53 | 8.15 | 12,800 | 31,100 | -0.2 |
| 05/02/2025 |
7.98
|
927,800 | 7.70 | 7.98 | 7 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
7.46
|
1,271,200 | 6.99 | 7.46 | 6.99 | 65,800 | 0 | 0.5 |
| 03/02/2025 |
7
|
284,000 | 7 | 7.14 | 6.95 | 31,100 | 300 | 0.2 |
| 24/01/2025 |
7
|
219,700 | 6.86 | 7 | 6.86 | 0 | 0 | 0 |
| 23/01/2025 |
6.95
|
1,112,800 | 6.96 | 7.09 | 6.95 | 0 | 17,100 | -0.1 |
| 22/01/2025 |
6.95
|
511,000 | 6.90 | 7.10 | 6.90 | 0 | 7,100 | -0.0 |
| 21/01/2025 |
7.06
|
802,200 | 7 | 7.14 | 7 | 300 | 0 | 0.0 |
| 20/01/2025 |
7.06
|
808,900 | 6.82 | 7.10 | 6.82 | 17,100 | 23,000 | -0.0 |
| 17/01/2025 |
6.82
|
231,100 | 6.95 | 6.98 | 6.71 | 2,100 | 0 | 0.0 |
| 16/01/2025 |
7.01
|
138,600 | 7.29 | 7.30 | 7.01 | 1,000 | 19,400 | -0.1 |
| 15/01/2025 |
7.09
|
691,200 | 6.56 | 7.19 | 6.56 | 23,000 | 5,400 | 0.1 |
| 14/01/2025 |
6.72
|
358,600 | 7 | 7.12 | 6.72 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
811,800 | 7.40 | 7.40 | 6.91 | 12,300 | 31,800 | -0.1 |
| 10/01/2025 |
7.14
|
1,712,900 | 7.14 | 7.14 | 7.02 | 16,600 | 16,700 | -0.0 |
| 09/01/2025 |
6.68
|
274,500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 08/01/2025 |
6.25
|
1,260,000 | 5.80 | 6.25 | 5.80 | 31,800 | 0 | 0.2 |
| 07/01/2025 |
5.85
|
950,200 | 6.08 | 6.16 | 5.75 | 10,500 | 0 | 0.1 |
| 06/01/2025 |
6.08
|
673,600 | 6.54 | 6.56 | 6.08 | 6,200 | 0 | 0.0 |
| 03/01/2025 |
6.53
|
241,100 | 6.70 | 6.70 | 6.53 | 0 | 3,500 | -0.0 |
| 02/01/2025 |
6.69
|
252,000 | 6.70 | 6.78 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
6.67
|
341,300 | 6.79 | 6.93 | 6.67 | 0 | 17,600 | -0.1 |
| 30/12/2024 |
6.79
|
846,800 | 7.31 | 7.31 | 6.79 | 3,500 | 0 | 0.0 |
| 27/12/2024 |
7.19
|
410,600 | 7.02 | 7.19 | 6.77 | 0 | 0 | 0 |
| 26/12/2024 |
6.76
|
5,226,700 | 6.67 | 7.25 | 6.67 | 17,400 | 1,700 | 0.1 |
| 25/12/2024 |
7.17
|
819,500 | 7.66 | 7.66 | 7.17 | 0 | 10,300 | -0.1 |
| 24/12/2024 |
7.70
|
900,900 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 |