| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.77 | -10.81% | 5,013,000 | -270,370 | 0 |
6.10
7.17
6.10
|
|
2 tháng
(2026-07-13) |
-0.37 | -5.51% | 8,032,100 | -277,870 | 0 |
6.10
7.47
6.10
|
|
3 tháng
(2026-06-15) |
-1.15 | -15.33% | 10,995,200 | -334,220 | 0 |
6.10
7.60
6.10
|
|
6 tháng
(2026-03-16) |
-0.86 | -11.93% | 25,471,600 | -297,361 | 0.3 |
6.10
8.10
6.10
|
|
12 tháng
(2025-09-16) |
-4.50 | -41.47% | 92,014,600 | -2,292,861 | -17.4 |
6.10
11
6.10
|
|
24 tháng
(2024-09-23) |
-0.62 | -8.90% | 189,029,200 | -1,900,607 | -11.2 |
6.10
11.60
6.10
|
|
36 tháng
(2023-09-27) |
-2.29 | -26.50% | 322,853,700 | 3,940,767 | 39.3 |
6.10
11.60
6.10
|
|
60 tháng
(2021-10-07) |
-10.79 | -62.95% | 719,542,800 | 1,488,410 | 3.8 |
6.10
25.62
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
9.17
|
393,300 | 9.20 | 9.24 | 9.16 | 26,100 | 1,700 | 0.2 |
| 17/11/2025 |
9.17
|
449,700 | 9.32 | 9.40 | 9.17 | 30,500 | 14,400 | 0.1 |
| 14/11/2025 |
9.34
|
433,200 | 9.37 | 9.37 | 9.10 | 32,900 | 18,600 | 0.1 |
| 13/11/2025 |
9.10
|
451,400 | 9.39 | 9.39 | 9.10 | 28,300 | 7,700 | 0.2 |
| 12/11/2025 |
9.36
|
579,900 | 9.40 | 9.40 | 9.28 | 129,800 | 400 | 1.2 |
| 11/11/2025 |
9.46
|
767,300 | 9.20 | 9.46 | 9.06 | 0 | 258,900 | -2.4 |
| 10/11/2025 |
9.20
|
430,100 | 9.28 | 9.30 | 9.10 | 15,000 | 39,800 | -0.2 |
| 07/11/2025 |
9.25
|
354,500 | 9.37 | 9.41 | 9.16 | 100 | 56,900 | -0.5 |
| 06/11/2025 |
9.30
|
387,500 | 9.36 | 9.55 | 9.26 | 13,800 | 31,800 | -0.2 |
| 05/11/2025 |
9.42
|
261,500 | 9.68 | 9.68 | 9.39 | 0 | 19,800 | -0.2 |
| 04/11/2025 |
9.70
|
720,900 | 9.50 | 9.70 | 9.20 | 75,900 | 86,900 | -0.1 |
| 03/11/2025 |
9.50
|
259,900 | 9.90 | 9.90 | 9.50 | 0 | 79,100 | -0.8 |
| 31/10/2025 |
9.99
|
1,991,500 | 9.40 | 10 | 9.30 | 90,500 | 164,600 | -0.7 |
| 30/10/2025 |
9.35
|
873,200 | 9.50 | 9.70 | 9.25 | 4,500 | 128,300 | -1.2 |
| 29/10/2025 |
9.48
|
1,149,700 | 9.60 | 9.85 | 9.48 | 140,200 | 30,300 | 1.0 |
| 28/10/2025 |
9.60
|
234,900 | 9.50 | 9.90 | 9.40 | 7,400 | 19,500 | -0.1 |
| 27/10/2025 |
9.55
|
288,000 | 9.55 | 9.80 | 9.30 | 23,600 | 58,400 | -0.3 |
| 24/10/2025 |
9.55
|
233,100 | 9.75 | 9.80 | 9.55 | 19,800 | 19,300 | 0.0 |
| 23/10/2025 |
9.80
|
654,900 | 9.98 | 10 | 9.80 | 50,500 | 27,000 | 0.2 |
| 22/10/2025 |
9.98
|
863,100 | 10.15 | 10.15 | 9.73 | 22,900 | 37,600 | -0.1 |
| 21/10/2025 |
9.88
|
578,900 | 9.50 | 9.90 | 9.10 | 95,800 | 55,000 | 0.4 |
| 20/10/2025 |
9.54
|
1,290,700 | 10.20 | 10.25 | 9.54 | 75,700 | 98,900 | -0.3 |
| 17/10/2025 |
10.25
|
631,300 | 10.10 | 10.30 | 10.10 | 44,400 | 19,700 | 0.3 |
| 16/10/2025 |
10.25
|
1,413,000 | 10.10 | 10.40 | 10.10 | 148,300 | 84,900 | 0.7 |
| 15/10/2025 |
10.10
|
632,900 | 10.10 | 10.25 | 9.98 | 8,500 | 94,300 | -0.9 |
| 14/10/2025 |
10.25
|
805,500 | 10.20 | 10.40 | 10 | 63,300 | 42,300 | 0.2 |
| 13/10/2025 |
10
|
1,017,000 | 9.98 | 10.35 | 9.90 | 27,000 | 49,400 | -0.2 |
| 10/10/2025 |
10.10
|
628,500 | 10.20 | 10.40 | 10.10 | 42,100 | 11,900 | 0.3 |
| 09/10/2025 |
10.30
|
582,100 | 10.35 | 10.50 | 10.25 | 0 | 0 | 0 |
| 08/10/2025 |
10.30
|
516,300 | 10.25 | 10.35 | 10.10 | 60,900 | 43,500 | 0.2 |
| 07/10/2025 |
10.20
|
520,700 | 10.50 | 10.50 | 10.20 | 5,700 | 45,000 | -0.4 |
| 06/10/2025 |
10.45
|
903,000 | 10.40 | 10.70 | 10.20 | 20,500 | 81,300 | -0.6 |
| 03/10/2025 |
10.30
|
370,000 | 10.25 | 10.40 | 10.15 | 60,400 | 44,400 | 0.2 |
| 02/10/2025 |
10.45
|
672,800 | 10.30 | 10.50 | 10.20 | 1,100 | 35,600 | -0.4 |
| 01/10/2025 |
10.40
|
407,300 | 10.45 | 10.50 | 10.25 | 0 | 23,400 | -0.2 |
| 30/09/2025 |
10.50
|
788,000 | 10.55 | 10.75 | 10.25 | 76,000 | 34,800 | 0.4 |
| 29/09/2025 |
10.60
|
934,000 | 10.70 | 10.90 | 10.50 | 117,900 | 74,500 | 0.5 |
| 26/09/2025 |
10.80
|
1,616,000 | 11 | 11 | 10.60 | 305,200 | 106,600 | 2.1 |
| 25/09/2025 |
10.90
|
1,537,500 | 11.05 | 11.10 | 10.70 | 17,600 | 338,800 | -3.5 |
| 24/09/2025 |
11
|
1,955,300 | 10.45 | 11 | 10.25 | 39,000 | 73,900 | -0.4 |
| 23/09/2025 |
10.35
|
555,300 | 10.30 | 10.40 | 10.15 | 6,900 | 42,500 | -0.4 |
| 22/09/2025 |
10.40
|
749,800 | 10.50 | 10.60 | 10.15 | 14,000 | 42,600 | -0.3 |
| 19/09/2025 |
10.60
|
695,500 | 10.70 | 10.70 | 10.30 | 5,400 | 50,600 | -0.5 |
| 18/09/2025 |
10.50
|
932,600 | 10.55 | 10.55 | 10.20 | 6,000 | 60,400 | -0.6 |
| 17/09/2025 |
10.50
|
979,100 | 10.85 | 10.85 | 10.45 | 3,800 | 333,100 | -3.5 |
| 16/09/2025 |
10.85
|
1,746,200 | 10.90 | 11.20 | 10.75 | 193,300 | 111,600 | 0.9 |
| 15/09/2025 |
11.20
|
2,460,900 | 10.95 | 11.25 | 10.65 | 212,000 | 76,000 | 1.4 |
| 12/09/2025 |
10.95
|
3,666,300 | 10.40 | 10.95 | 10.25 | 423,800 | 224,600 | 2.1 |
| 11/09/2025 |
10.40
|
1,756,800 | 10.15 | 10.45 | 9.80 | 19,300 | 143,400 | -1.2 |
| 10/09/2025 |
10.10
|
729,900 | 10.20 | 10.40 | 9.90 | 82,500 | 68,200 | 0.1 |
| 09/09/2025 |
10.20
|
688,600 | 10 | 10.20 | 9.90 | 117,300 | 0 | 1.2 |
| 08/09/2025 |
10
|
872,600 | 10.30 | 10.50 | 9.90 | 61,600 | 42,800 | 0.2 |
| 05/09/2025 |
10.50
|
1,461,700 | 11 | 11 | 10.50 | 106,400 | 108,400 | -0.0 |
| 04/09/2025 |
10.90
|
1,296,900 | 11 | 11 | 10.70 | 2,700 | 35,200 | -0.4 |
| 03/09/2025 |
11
|
1,766,800 | 10.70 | 11.10 | 10.55 | 102,900 | 80,500 | 0.2 |
| 29/08/2025 |
10.70
|
2,197,300 | 10.40 | 10.85 | 10.30 | 111,300 | 74,700 | 0.4 |
| 28/08/2025 |
10.45
|
838,400 | 10.50 | 10.60 | 10.10 | 6,100 | 92,900 | 0 |
| 27/08/2025 |
10.45
|
1,821,500 | 10.30 | 10.70 | 10.05 | 155,300 | 123,400 | 0.3 |
| 26/08/2025 |
10.30
|
935,400 | 10 | 10.35 | 9.96 | 73,300 | 61,500 | 0.1 |
| 25/08/2025 |
10.15
|
1,019,400 | 10.50 | 10.50 | 9.95 | 55,000 | 207,500 | -1.5 |
| 22/08/2025 |
10.50
|
2,189,900 | 10.40 | 10.65 | 9.71 | 191,300 | 46,500 | 1.4 |
| 21/08/2025 |
10.40
|
1,902,000 | 11.10 | 11.10 | 10.40 | 75,800 | 77,500 | -0.0 |
| 20/08/2025 |
11.05
|
4,057,700 | 11.60 | 11.70 | 10.80 | 102,400 | 93,100 | 0.1 |
| 19/08/2025 |
11.60
|
2,703,700 | 11.40 | 11.65 | 11.20 | 59,900 | 20,500 | 0.5 |
| 18/08/2025 |
11.30
|
3,038,400 | 10.60 | 11.30 | 10.30 | 81,900 | 47,800 | 0.4 |
| 15/08/2025 |
10.60
|
2,870,200 | 10.45 | 10.70 | 10.05 | 50,500 | 104,500 | -0.6 |
| 14/08/2025 |
10.25
|
2,499,000 | 9.50 | 10.25 | 9.48 | 51,100 | 71,000 | -0.2 |
| 13/08/2025 |
9.60
|
996,300 | 9.56 | 9.65 | 9.43 | 59,500 | 0 | 0.6 |
| 12/08/2025 |
9.65
|
1,187,000 | 9.60 | 9.72 | 9.50 | 105,300 | 0 | 1.0 |
| 11/08/2025 |
9.68
|
1,074,300 | 9.60 | 9.68 | 9.44 | 168,400 | 14,400 | 1.5 |
| 08/08/2025 |
9.56
|
904,200 | 9.80 | 9.80 | 9.40 | 19,100 | 35,600 | -0.2 |
| 07/08/2025 |
9.70
|
865,400 | 9.41 | 9.70 | 9.35 | 77,000 | 1,200 | 0.7 |
| 06/08/2025 |
9.50
|
1,088,900 | 9.70 | 9.80 | 9.38 | 27,000 | 25,900 | 0.0 |
| 05/08/2025 |
9.70
|
1,730,000 | 9.80 | 9.90 | 9.20 | 16,500 | 5,000 | 0.1 |
| 04/08/2025 |
9.70
|
1,897,000 | 9.40 | 9.70 | 9.10 | 87,300 | 25,800 | 0.6 |
| 01/08/2025 |
9.28
|
1,156,400 | 9 | 9.30 | 8.80 | 30,700 | 0 | 0.3 |
| 31/07/2025 |
8.76
|
240,500 | 9.26 | 9.26 | 8.66 | 3,600 | 27,000 | -0.2 |
| 30/07/2025 |
8.99
|
309,500 | 8.80 | 8.99 | 8.60 | 3,600 | 0 | 0.0 |
| 29/07/2025 |
8.80
|
985,900 | 9.60 | 9.60 | 8.80 | 6,700 | 1,700 | 0.0 |
| 28/07/2025 |
9.40
|
478,600 | 9.37 | 9.45 | 9.25 | 29,800 | 2,400 | 0.3 |
| 25/07/2025 |
9.27
|
308,300 | 9.36 | 9.36 | 9.20 | 4,800 | 7,900 | -0.0 |
| 24/07/2025 |
9.26
|
370,000 | 9.28 | 9.40 | 9.18 | 7,500 | 15,100 | -0.1 |
| 23/07/2025 |
9.35
|
520,200 | 9.25 | 9.50 | 9.17 | 16,600 | 5,900 | 0.1 |
| 22/07/2025 |
9.30
|
426,600 | 9.25 | 9.30 | 9.18 | 41,000 | 0 | 0.4 |
| 21/07/2025 |
9.30
|
553,600 | 9.30 | 9.40 | 9.20 | 151,300 | 1,000 | 1.4 |
| 18/07/2025 |
9.29
|
443,500 | 9.27 | 9.40 | 9.10 | 1,100 | 0 | 0.0 |
| 17/07/2025 |
9.27
|
815,700 | 9.08 | 9.39 | 9.08 | 129,300 | 22,100 | 1.0 |
| 16/07/2025 |
9.08
|
228,600 | 9.09 | 9.20 | 9.08 | 0 | 52,300 | -0.5 |
| 15/07/2025 |
9.10
|
425,100 | 9.30 | 9.38 | 9.10 | 3,100 | 37,100 | -0.3 |
| 14/07/2025 |
9.31
|
384,100 | 9.29 | 9.40 | 9.15 | 400 | 103,300 | -1.0 |
| 11/07/2025 |
9.29
|
516,400 | 8.94 | 9.50 | 8.84 | 22,900 | 20,400 | 0 |
| 10/07/2025 |
8.94
|
214,900 | 8.95 | 9 | 8.90 | 9,600 | 0 | 0 |
| 09/07/2025 |
8.92
|
185,900 | 9 | 9 | 8.88 | 0 | 0 | 0 |
| 08/07/2025 |
8.86
|
254,800 | 8.94 | 8.94 | 8.82 | 0 | 1,900 | -0.0 |
| 07/07/2025 |
8.79
|
217,700 | 8.81 | 8.88 | 8.69 | 6,000 | 0 | 0.1 |
| 04/07/2025 |
8.73
|
381,900 | 8.48 | 8.89 | 8.48 | 3,000 | 24,300 | -0.2 |
| 03/07/2025 |
8.48
|
125,700 | 8.55 | 8.55 | 8.46 | 100 | 0 | 0.0 |
| 02/07/2025 |
8.55
|
109,300 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 |
| 01/07/2025 |
8.52
|
444,300 | 8.49 | 8.65 | 8.41 | 24,300 | 66,200 | -0.4 |
| 30/06/2025 |
8.41
|
254,200 | 8.37 | 8.45 | 8.23 | 0 | 21,500 | -0.2 |