| 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) |
-1.10 | -5.67% | 2,830,200 | -62,790 | 0 |
18.30
20
18.30
|
|
2 tháng
(2026-05-29) |
-2.40 | -11.59% | 5,015,400 | -295,290 | 0 |
18.15
20.70
18.30
|
|
3 tháng
(2026-04-29) |
-0.50 | -2.66% | 9,822,000 | -79,074 | 0 |
18.15
22.10
18.30
|
|
6 tháng
(2026-01-29) |
1.66 | 10% | 29,003,800 | -302,254 | -4.7 |
14.73
22.10
18.30
|
|
12 tháng
(2025-08-04) |
7.50 | 69.52% | 87,148,600 | -162,054 | -2.8 |
10.51
22.10
18.30
|
|
24 tháng
(2024-08-07) |
10.29 | 128.50% | 132,589,500 | -677,705 | -12.3 |
7.19
22.10
18.30
|
|
36 tháng
(2023-08-14) |
10.29 | 128.50% | 265,382,100 | -492,205 | -8.5 |
7.19
22.10
18.30
|
|
60 tháng
(2021-08-23) |
12.37 | 208.56% | 353,388,700 | -145,539 | 0.6 |
5.93
22.10
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
18.35
|
611,800 | 18.24 | 18.41 | 17.73 | 101,000 | 6,900 | 3.0 |
| 06/10/2025 |
18.41
|
693,300 | 18.24 | 18.69 | 17.61 | 68,700 | 38,100 | 1.0 |
| 03/10/2025 |
18.01
|
572,200 | 17.56 | 18.01 | 17.19 | 111,700 | 19,700 | 2.8 |
| 02/10/2025 |
17.44
|
353,800 | 18.18 | 18.18 | 17.44 | 500 | 39,400 | -1.2 |
| 01/10/2025 |
18.30
|
658,000 | 18.07 | 18.30 | 17.56 | 87,800 | 20,400 | 2.1 |
| 30/09/2025 |
18.18
|
616,000 | 18.75 | 18.81 | 17.61 | 29,200 | 103,700 | -2.4 |
| 29/09/2025 |
18.92
|
901,100 | 18.47 | 19.74 | 17.53 | 80,800 | 160,400 | -2.6 |
| 26/09/2025 |
18.47
|
1,071,200 | 18.30 | 19.06 | 17.73 | 38,900 | 123,000 | -2.7 |
| 25/09/2025 |
17.84
|
1,144,800 | 17.05 | 17.87 | 16.82 | 109,600 | 157,800 | -1.5 |
| 24/09/2025 |
16.70
|
1,474,000 | 15.68 | 16.70 | 15.57 | 129,800 | 76,400 | 1.5 |
| 23/09/2025 |
15.63
|
907,700 | 15.85 | 15.85 | 14.94 | 84,400 | 73,600 | 0.3 |
| 22/09/2025 |
15.80
|
530,700 | 15.91 | 16.08 | 15.51 | 30,600 | 18,300 | 0.3 |
| 19/09/2025 |
15.97
|
841,200 | 15.80 | 15.97 | 15.28 | 105,300 | 37,700 | 1.9 |
| 18/09/2025 |
15.91
|
967,200 | 16.42 | 16.53 | 15.28 | 34,100 | 112,300 | -2.2 |
| 17/09/2025 |
16.25
|
644,900 | 16.42 | 16.42 | 15.74 | 10,700 | 43,500 | -0.9 |
| 16/09/2025 |
16.53
|
726,500 | 16.73 | 16.73 | 16.08 | 32,800 | 20,000 | 0.4 |
| 15/09/2025 |
16.36
|
774,900 | 16.36 | 16.70 | 16.14 | 47,600 | 69,800 | -0.6 |
| 12/09/2025 |
16.70
|
727,800 | 16.42 | 16.76 | 15.97 | 44,100 | 42,200 | 0.0 |
| 11/09/2025 |
16.36
|
909,100 | 16.42 | 16.42 | 15.85 | 45,500 | 54,900 | -0.3 |
| 10/09/2025 |
16.59
|
884,800 | 16.48 | 16.59 | 15.91 | 62,500 | 8,100 | 1.5 |
| 09/09/2025 |
16.59
|
1,240,700 | 16.70 | 16.99 | 16.19 | 232,800 | 3,300 | 6.6 |
| 08/09/2025 |
16.65
|
1,011,400 | 16.65 | 16.65 | 15.74 | 207,800 | 37,400 | 4.8 |
| 05/09/2025 |
16.42
|
659,300 | 16.48 | 16.59 | 15.68 | 6,900 | 136,200 | -3.6 |
| 04/09/2025 |
16.70
|
519,800 | 17.56 | 17.56 | 16.45 | 5,500 | 67,100 | -1.8 |
| 03/09/2025 |
17.67
|
585,600 | 16.70 | 17.67 | 15.82 | 32,700 | 28,100 | 0.1 |
| 29/08/2025 |
16.53
|
803,000 | 16.48 | 16.68 | 15.97 | 106,400 | 3,100 | 2.9 |
| 28/08/2025 |
16.42
|
924,600 | 16.31 | 16.42 | 15.54 | 99,700 | 10,100 | 0 |
| 27/08/2025 |
16.31
|
737,700 | 16.25 | 16.53 | 15.28 | 20,800 | 12,200 | 0.2 |
| 26/08/2025 |
15.68
|
572,500 | 15.06 | 15.74 | 14.83 | 11,700 | 10,100 | 0.0 |
| 25/08/2025 |
14.72
|
754,200 | 14.77 | 14.77 | 13.86 | 10,100 | 4,300 | 0.1 |
| 22/08/2025 |
14.32
|
721,600 | 13.58 | 14.49 | 13.18 | 12,200 | 2,300 | 0.2 |
| 21/08/2025 |
13.69
|
789,600 | 13.52 | 13.69 | 13.07 | 12,700 | 21,600 | -0.2 |
| 20/08/2025 |
12.81
|
895,800 | 12.22 | 12.81 | 12.22 | 0 | 200 | -0.0 |
| 19/08/2025 |
11.99
|
577,700 | 11.85 | 11.99 | 11.31 | 8,100 | 0 | 0.2 |
| 18/08/2025 |
11.22
|
540,600 | 10.68 | 11.22 | 10.68 | 21,800 | 9,800 | 0.2 |
| 15/08/2025 |
10.51
|
156,500 | 10.80 | 10.80 | 10.51 | 0 | 0 | 0 |
| 14/08/2025 |
10.85
|
333,600 | 11.08 | 11.08 | 10.63 | 0 | 0 | 0 |
| 13/08/2025 |
11.08
|
279,900 | 11.14 | 11.14 | 10.80 | 0 | 0 | 0 |
| 12/08/2025 |
11.31
|
234,000 | 11.42 | 11.48 | 11.02 | 0 | 0 | 0 |
| 11/08/2025 |
11.53
|
563,000 | 11.36 | 11.82 | 11.02 | 12,300 | 7,500 | 0.1 |
| 08/08/2025 |
11.36
|
367,700 | 10.80 | 11.42 | 10.68 | 0 | 2,000 | -0.0 |
| 07/08/2025 |
10.74
|
262,600 | 11.08 | 11.14 | 10.74 | 0 | 0 | 0 |
| 06/08/2025 |
11.25
|
199,700 | 11.08 | 11.36 | 10.80 | 1,900 | 1,900 | -0.0 |
| 05/08/2025 |
11.08
|
190,500 | 10.68 | 11.19 | 10.57 | 300 | 2,600 | -0.0 |
| 04/08/2025 |
10.80
|
166,300 | 10.68 | 10.91 | 10.63 | 700 | 0 | 0.0 |
| 01/08/2025 |
10.57
|
165,800 | 10.31 | 11.02 | 10.31 | 0 | 0 | 0 |
| 31/07/2025 |
10.74
|
146,700 | 11.02 | 11.02 | 10.51 | 0 | 800 | -0.0 |
| 30/07/2025 |
11.02
|
165,900 | 11.36 | 11.36 | 10.80 | 0 | 0 | 0 |
| 29/07/2025 |
11.36
|
215,000 | 10.63 | 11.53 | 10.40 | 4,500 | 5,400 | -0.0 |
| 28/07/2025 |
10.80
|
207,900 | 10.68 | 11.05 | 10.45 | 2,300 | 1,100 | 0.0 |
| 25/07/2025 |
10.43
|
271,200 | 10.40 | 10.43 | 9.94 | 0 | 11,700 | -0.2 |
| 24/07/2025 |
9.74
|
74,800 | 9.43 | 9.74 | 9.43 | 0 | 4,800 | -0.1 |
| 23/07/2025 |
9.12
|
202,800 | 8.52 | 9.12 | 8.52 | 0 | 500 | -0.0 |
| 22/07/2025 |
8.52
|
22,700 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 |
| 21/07/2025 |
8.58
|
80,300 | 8.58 | 8.75 | 8.44 | 1,700 | 0 | 0.0 |
| 18/07/2025 |
8.52
|
40,600 | 8.52 | 8.86 | 8.52 | 0 | 0 | 0 |
| 17/07/2025 |
8.52
|
41,200 | 8.58 | 8.69 | 8.52 | 0 | 0 | 0 |
| 16/07/2025 |
8.52
|
117,600 | 8.52 | 8.75 | 8.47 | 0 | 0 | 0 |
| 15/07/2025 |
8.52
|
80,500 | 8.52 | 8.66 | 8.30 | 0 | 0 | 0 |
| 14/07/2025 |
8.52
|
96,800 | 8.52 | 8.75 | 8.24 | 1,300 | 0 | 0.0 |
| 11/07/2025 |
8.58
|
81,800 | 8.58 | 8.64 | 8.47 | 0 | 1,000 | 0 |
| 10/07/2025 |
8.58
|
62,700 | 8.52 | 8.58 | 8.47 | 0 | 0 | 0 |
| 09/07/2025 |
8.52
|
325,800 | 8.47 | 8.58 | 8.41 | 2,100 | 0 | 0 |
| 08/07/2025 |
8.47
|
60,400 | 8.52 | 8.64 | 8.38 | 900 | 1,700 | -0.0 |
| 07/07/2025 |
8.52
|
307,100 | 8.52 | 8.64 | 8.35 | 100 | 1,100 | -0.0 |
| 04/07/2025 |
8.52
|
71,400 | 8.52 | 8.72 | 8.35 | 500 | 0 | 0.0 |
| 03/07/2025 |
8.52
|
90,800 | 8.52 | 8.58 | 8.27 | 0 | 500 | -0.0 |
| 02/07/2025 |
8.58
|
294,400 | 8.15 | 8.58 | 8.07 | 3,700 | 1,800 | 0.0 |
| 01/07/2025 |
8.18
|
39,900 | 8.15 | 8.21 | 8.01 | 0 | 1,800 | -0.0 |
| 30/06/2025 |
8.15
|
53,500 | 8.18 | 8.24 | 7.95 | 300 | 0 | 0.0 |
| 27/06/2025 |
8.18
|
33,800 | 8.21 | 8.24 | 7.95 | 300 | 0 | 0.0 |
| 26/06/2025 |
8.24
|
228,900 | 8.47 | 8.47 | 7.93 | 9,100 | 0 | 0.1 |
| 25/06/2025 |
8.49
|
43,700 | 8.49 | 8.52 | 8.24 | 0 | 0 | 0 |
| 24/06/2025 |
8.49
|
28,800 | 8.52 | 8.64 | 8.30 | 0 | 0 | 0 |
| 23/06/2025 |
8.49
|
22,500 | 8.52 | 8.52 | 8.30 | 0 | 0 | 0 |
| 20/06/2025 |
8.52
|
43,400 | 8.58 | 8.58 | 8.35 | 1,000 | 2,200 | -0.0 |
| 19/06/2025 |
8.58
|
532,500 | 8.64 | 8.81 | 8.41 | 1,000 | 0 | 0.0 |
| 18/06/2025 |
8.64
|
17,300 | 9.03 | 9.03 | 8.58 | 0 | 0 | 0 |
| 17/06/2025 |
9.03
|
87,100 | 8.81 | 9.03 | 8.27 | 2,700 | 400 | 0.0 |
| 16/06/2025 |
8.81
|
27,400 | 8.89 | 8.89 | 8.64 | 0 | 200 | -0.0 |
| 13/06/2025 |
8.89
|
39,300 | 8.86 | 8.89 | 8.52 | 0 | 100 | -0.0 |
| 12/06/2025 |
8.86
|
16,500 | 8.86 | 8.89 | 8.66 | 0 | 100 | -0.0 |
| 11/06/2025 |
8.92
|
26,200 | 8.98 | 8.98 | 8.66 | 200 | 200 | -0 |
| 10/06/2025 |
9.01
|
40,000 | 8.75 | 9.03 | 8.58 | 100 | 800 | -0.0 |
| 09/06/2025 |
8.98
|
31,500 | 9.03 | 9.09 | 8.69 | 0 | 0 | 0 |
| 06/06/2025 |
9.20
|
53,800 | 9.01 | 9.20 | 8.64 | 900 | 2,100 | -0.0 |
| 05/06/2025 |
9.01
|
44,200 | 9.55 | 9.55 | 8.78 | 600 | 0 | 0.0 |
| 04/06/2025 |
9.32
|
28,400 | 8.78 | 9.32 | 8.64 | 500 | 3,300 | -0.0 |
| 03/06/2025 |
8.81
|
165,500 | 9.26 | 9.32 | 8.69 | 4,600 | 32,300 | -0.4 |
| 02/06/2025 |
9.26
|
62,000 | 9.55 | 9.55 | 9.03 | 0 | 900 | -0.0 |
| 30/05/2025 |
9.55
|
70,900 | 9.49 | 9.55 | 9.09 | 3,300 | 1,200 | 0.0 |
| 29/05/2025 |
9.55
|
122,700 | 9.32 | 9.55 | 8.92 | 5,900 | 7,200 | -0.0 |
| 28/05/2025 |
9.32
|
21,500 | 9.55 | 9.55 | 9.20 | 0 | 800 | -0.0 |
| 27/05/2025 |
9.49
|
22,100 | 9.66 | 9.66 | 9.32 | 0 | 300 | -0.0 |
| 26/05/2025 |
9.55
|
28,600 | 9.49 | 9.55 | 8.92 | 100 | 700 | -0.0 |
| 23/05/2025 |
9.55
|
22,900 | 9.55 | 9.55 | 9.09 | 500 | 1,000 | -0.0 |
| 22/05/2025 |
9.55
|
63,100 | 9.32 | 9.66 | 9.03 | 6,300 | 300 | 0 |
| 21/05/2025 |
9.38
|
43,000 | 9.43 | 9.43 | 8.78 | 0 | 1,200 | -0.0 |
| 20/05/2025 |
9.43
|
2,700 | 9.55 | 9.60 | 9.43 | 0 | 0 | 0 |
| 19/05/2025 |
9.49
|
19,100 | 9.60 | 9.60 | 9.40 | 1,000 | 0 | 0 |