| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -12.70% | 2,587,700 | 10,100 | 0 |
5.50
6.40
5.50
|
|
2 tháng
(2026-05-29) |
-0.80 | -12.70% | 9,056,400 | 8,300 | 0 |
5.50
6.90
5.50
|
|
3 tháng
(2026-04-29) |
-0.10 | -1.79% | 12,701,800 | -3,700 | 0 |
5.50
6.90
5.50
|
|
6 tháng
(2026-01-29) |
-0.70 | -11.29% | 19,775,500 | 13,500 | 0.1 |
5.40
6.90
5.50
|
|
12 tháng
(2025-08-04) |
-4 | -42.11% | 76,510,000 | -443,100 | -4.3 |
5.40
10.40
5.50
|
|
24 tháng
(2024-08-07) |
-1.90 | -25.68% | 251,620,563 | 1,428,489 | 8.9 |
4.70
10.40
5.50
|
|
36 tháng
(2023-08-14) |
-1.50 | -21.43% | 438,131,380 | 1,815,639 | 9.5 |
3.70
11.30
5.50
|
|
60 tháng
(2021-08-23) |
-3.53 | -39.11% | 717,645,782 | 1,363,066 | -22.1 |
3.70
46.36
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
8.20
|
197,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
373,800 | 8 | 8.50 | 8 | 0 | 19,200 | -0.2 |
| 03/10/2025 |
7.90
|
457,600 | 8.30 | 8.30 | 7.90 | 0 | 30,300 | -0.2 |
| 02/10/2025 |
8.30
|
236,900 | 8.60 | 8.70 | 8.30 | 0 | 23,600 | -0.2 |
| 01/10/2025 |
8.60
|
143,400 | 8.70 | 8.70 | 8.50 | 0 | 21,200 | -0.2 |
| 30/09/2025 |
8.70
|
387,500 | 8.80 | 8.80 | 8.30 | 0 | 32,100 | -0.3 |
| 29/09/2025 |
8.70
|
227,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
913,500 | 8.70 | 9 | 8.70 | 94,300 | 5,700 | 0.8 |
| 25/09/2025 |
8.70
|
257,400 | 8.70 | 8.80 | 8.60 | 32,100 | 5,100 | 0.2 |
| 24/09/2025 |
8.70
|
298,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.50
|
159,900 | 8.60 | 8.60 | 8.40 | 100 | 4,200 | -0.0 |
| 22/09/2025 |
8.50
|
206,600 | 8.50 | 8.70 | 8.30 | 0 | 42,400 | -0.4 |
| 19/09/2025 |
8.50
|
191,800 | 8.60 | 8.70 | 8.50 | 0 | 4,000 | -0.0 |
| 18/09/2025 |
8.60
|
152,700 | 8.60 | 8.70 | 8.60 | 0 | 19,500 | -0.2 |
| 17/09/2025 |
8.60
|
456,300 | 8.50 | 9 | 8.50 | 57,400 | 7,300 | 0.4 |
| 16/09/2025 |
8.50
|
312,500 | 8.60 | 8.70 | 8.50 | 0 | 6,400 | -0.1 |
| 15/09/2025 |
8.60
|
284,200 | 8.60 | 8.70 | 8 | 23,500 | 3,600 | 0.2 |
| 12/09/2025 |
8.60
|
265,500 | 8.60 | 8.70 | 8.40 | 7,300 | 3,100 | 0.0 |
| 11/09/2025 |
8.50
|
357,200 | 8.60 | 8.60 | 8.20 | 0 | 24,600 | -0.2 |
| 10/09/2025 |
8.60
|
237,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/09/2025 |
8.80
|
304,400 | 8.60 | 8.80 | 8.50 | 10,200 | 19,600 | -0.1 |
| 08/09/2025 |
8.50
|
835,900 | 9 | 9 | 8.50 | 20,900 | 57,900 | -0.3 |
| 05/09/2025 |
9
|
761,400 | 9.60 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| 04/09/2025 |
9.50
|
504,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/09/2025 |
9.20
|
500,600 | 9.10 | 9.20 | 8.90 | 80,400 | 0 | 0.7 |
| 29/08/2025 |
9
|
583,500 | 9 | 9.20 | 9 | 0 | 100 | -0.0 |
| 28/08/2025 |
9
|
653,200 | 8.90 | 9.40 | 8.70 | 0 | 65,600 | 0 |
| 27/08/2025 |
8.80
|
488,800 | 9 | 9.10 | 8.70 | 0 | 53,800 | -0.5 |
| 26/08/2025 |
9
|
598,200 | 8.40 | 9.10 | 8.40 | 45,100 | 85,500 | -0.4 |
| 25/08/2025 |
8.40
|
523,200 | 8.30 | 8.50 | 8 | 6,500 | 8,000 | -0.0 |
| 22/08/2025 |
8.20
|
1,466,200 | 9 | 9 | 8.20 | 75,500 | 77,800 | -0.0 |
| 21/08/2025 |
9
|
880,000 | 9.40 | 9.40 | 9 | 35,200 | 148,300 | -1.1 |
| 20/08/2025 |
9.30
|
1,832,400 | 10.50 | 10.50 | 8.80 | 143,200 | 143,300 | -0.1 |
| 19/08/2025 |
9.60
|
1,776,300 | 9.10 | 9.60 | 9.10 | 70,600 | 170,200 | -0.9 |
| 18/08/2025 |
9.10
|
2,363,600 | 9.40 | 9.50 | 9 | 80,200 | 54,500 | 0.2 |
| 15/08/2025 |
9.30
|
2,258,900 | 10.20 | 10.30 | 9.30 | 74,700 | 116,500 | -0.4 |
| 14/08/2025 |
10.20
|
1,752,900 | 10.80 | 11 | 10.10 | 11,300 | 404,900 | -4.2 |
| 13/08/2025 |
10.40
|
2,669,300 | 9.60 | 10.40 | 9.50 | 144,200 | 128,800 | 0.1 |
| 12/08/2025 |
9.50
|
982,700 | 9.60 | 9.70 | 9.30 | 108,500 | 117,500 | -0.1 |
| 11/08/2025 |
9.60
|
884,800 | 9.40 | 9.90 | 9.40 | 27,700 | 79,900 | -0.5 |
| 08/08/2025 |
9.40
|
1,281,400 | 9.60 | 9.60 | 9.10 | 131,200 | 22,300 | 1.0 |
| 07/08/2025 |
9.50
|
1,392,900 | 9.70 | 9.80 | 9.10 | 133,700 | 77,200 | 0.5 |
| 06/08/2025 |
9.60
|
1,453,400 | 9.30 | 10 | 9.30 | 73,800 | 75,200 | -0.0 |
| 05/08/2025 |
9.10
|
2,778,700 | 9.70 | 10.20 | 8.80 | 309,900 | 106,900 | 1.8 |
| 04/08/2025 |
9.50
|
3,487,000 | 10.50 | 10.80 | 9.40 | 152,400 | 162,600 | -0.2 |
| 01/08/2025 |
10.40
|
3,011,200 | 10.40 | 10.80 | 10.10 | 166,800 | 290,100 | -1.3 |
| 31/07/2025 |
9.90
|
3,135,700 | 9.30 | 9.90 | 9.30 | 86,400 | 20,400 | 0.6 |
| 30/07/2025 |
9
|
2,427,700 | 8.20 | 9 | 8 | 91,500 | 50,400 | 0.3 |
| 29/07/2025 |
8.20
|
2,845,900 | 8.60 | 9.30 | 8.20 | 414,200 | 13,900 | 3.5 |
| 28/07/2025 |
8.50
|
1,509,100 | 8.20 | 8.60 | 8.20 | 66,900 | 80,600 | -0.1 |
| 25/07/2025 |
8.10
|
1,546,600 | 7.80 | 8.30 | 7.60 | 59,600 | 109,700 | -0.4 |
| 24/07/2025 |
7.80
|
777,300 | 7.90 | 7.90 | 7.60 | 12,100 | 24,200 | -0.1 |
| 23/07/2025 |
7.80
|
1,000,300 | 8 | 8.10 | 7.70 | 73,500 | 65,400 | 0.1 |
| 22/07/2025 |
7.90
|
1,011,800 | 7.70 | 8 | 7.60 | 59,000 | 2,600 | 0.4 |
| 21/07/2025 |
7.70
|
2,036,200 | 8.50 | 8.60 | 7.70 | 81,700 | 12,000 | 0.6 |
| 18/07/2025 |
8.50
|
1,665,700 | 9 | 9.20 | 8.30 | 67,500 | 0 | 0.6 |
| 17/07/2025 |
9
|
1,364,700 | 9 | 9.50 | 8.90 | 7,500 | 66,000 | -0.5 |
| 16/07/2025 |
8.90
|
1,729,500 | 8.30 | 8.90 | 8 | 14,600 | 96,300 | -0.7 |
| 15/07/2025 |
8.30
|
1,601,100 | 8.50 | 9 | 8.20 | 0 | 32,700 | -0.3 |
| 14/07/2025 |
8.40
|
2,273,800 | 8.10 | 8.40 | 7.40 | 58,000 | 162,700 | -0.8 |
| 11/07/2025 |
7.70
|
1,730,200 | 7.60 | 8.10 | 7.50 | 95,900 | 173,200 | -0.6 |
| 10/07/2025 |
7.50
|
473,200 | 7.70 | 7.80 | 7.50 | 0 | 58,400 | -0.4 |
| 09/07/2025 |
7.70
|
1,382,300 | 7.50 | 8 | 7.50 | 157,300 | 40,800 | 0.9 |
| 08/07/2025 |
7.50
|
1,209,500 | 7.30 | 7.80 | 7.30 | 106,700 | 11,100 | 0.7 |
| 07/07/2025 |
7.30
|
594,300 | 7.40 | 7.50 | 7.30 | 89,900 | 8,700 | 0.6 |
| 04/07/2025 |
7.40
|
677,800 | 7.10 | 7.50 | 7.10 | 285,700 | 63,800 | 1.6 |
| 03/07/2025 |
7
|
1,131,600 | 7.30 | 7.50 | 7 | 32,300 | 0 | 0.2 |
| 02/07/2025 |
7.30
|
670,200 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 01/07/2025 |
7.50
|
1,831,500 | 6.90 | 7.50 | 6.90 | 88,000 | 0 | 0.6 |
| 30/06/2025 |
6.90
|
211,200 | 7 | 7.10 | 6.90 | 0 | 2,300 | -0.0 |
| 27/06/2025 |
7
|
213,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/06/2025 |
7
|
482,000 | 7 | 7.10 | 6.80 | 100 | 96,800 | -0.7 |
| 25/06/2025 |
7
|
382,100 | 7.10 | 7.10 | 7 | 500 | 0 | 0.0 |
| 24/06/2025 |
7.10
|
407,400 | 7.20 | 7.30 | 7 | 700 | 0 | 0.0 |
| 23/06/2025 |
7.10
|
330,400 | 7.20 | 7.20 | 7 | 100 | 47,000 | -0.3 |
| 20/06/2025 |
7.20
|
339,500 | 7.40 | 7.40 | 7.10 | 200 | 5,600 | -0.0 |
| 19/06/2025 |
7.30
|
265,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/06/2025 |
7.50
|
526,000 | 7.50 | 7.50 | 7.30 | 177,200 | 0 | 1.3 |
| 17/06/2025 |
7.50
|
459,700 | 7.40 | 7.60 | 7.30 | 14,000 | 0 | 0.1 |
| 16/06/2025 |
7.40
|
387,300 | 7.20 | 7.40 | 7.10 | 141,600 | 0 | 1.0 |
| 13/06/2025 |
7.20
|
1,049,300 | 7.20 | 7.30 | 7 | 414,600 | 0 | 3.0 |
| 12/06/2025 |
7.30
|
421,900 | 7.20 | 7.40 | 7.10 | 127,600 | 0 | 0.9 |
| 11/06/2025 |
7.30
|
489,400 | 7.10 | 7.30 | 7.10 | 180,700 | 0 | 1.3 |
| 10/06/2025 |
7.10
|
651,700 | 7.10 | 7.40 | 7.10 | 211,600 | 5,000 | 1.5 |
| 09/06/2025 |
7.20
|
652,100 | 7.30 | 7.50 | 7.20 | 200,400 | 1,400 | 1.5 |
| 06/06/2025 |
7.30
|
1,125,600 | 7.30 | 7.80 | 7.20 | 12,000 | 1,900 | 0.1 |
| 05/06/2025 |
7.20
|
686,300 | 7.50 | 7.60 | 7.20 | 1,700 | 9,100 | -0.1 |
| 04/06/2025 |
7.50
|
1,203,100 | 7.10 | 7.70 | 7 | 1,100 | 400 | 0.0 |
| 03/06/2025 |
7.10
|
661,700 | 7.30 | 7.30 | 7.10 | 7,200 | 0 | 0.1 |
| 02/06/2025 |
7.20
|
1,249,000 | 6.90 | 7.40 | 6.80 | 19,800 | 0 | 0.1 |
| 30/05/2025 |
6.90
|
454,900 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 29/05/2025 |
7.20
|
549,500 | 6.90 | 7.20 | 6.80 | 10,300 | 14,100 | -0.0 |
| 28/05/2025 |
6.90
|
1,188,000 | 7.10 | 7.30 | 6.80 | 400 | 6,500 | -0.0 |
| 27/05/2025 |
7.20
|
794,100 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
1,495,000 | 6.70 | 7.30 | 6.50 | 14,400 | 2,600 | 0.1 |
| 23/05/2025 |
6.70
|
892,100 | 7 | 7 | 6.60 | 7,100 | 16,000 | -0.1 |
| 22/05/2025 |
6.90
|
983,700 | 7.10 | 7.50 | 6.90 | 1,200 | 5,100 | -0.0 |
| 21/05/2025 |
7.10
|
1,633,600 | 7.50 | 8 | 6.90 | 2,400 | 0 | 0.0 |
| 20/05/2025 |
7.40
|
1,364,000 | 7.60 | 8.10 | 7.30 | 19,300 | 17,900 | 0.0 |
| 19/05/2025 |
7.40
|
1,110,600 | 7.90 | 7.40 | 7.30 | 5,100 | 5,600 | -0.0 |