| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.16 | -2.11% | 5,251,100 | -1,800 | 0 |
7.40
7.98
7.46
|
|
2 tháng
(2026-04-13) |
-0.29 | -3.77% | 9,101,700 | -12,541 | 0 |
7.35
7.98
7.46
|
|
3 tháng
(2026-03-16) |
0.20 | 2.77% | 14,183,000 | 38,959 | 0.3 |
6.83
8.10
7.46
|
|
6 tháng
(2025-12-15) |
-1.49 | -16.74% | 37,077,700 | -1,042,941 | -8.0 |
6.64
9.15
7.46
|
|
12 tháng
(2025-06-17) |
-1.06 | -12.51% | 143,003,500 | -1,078,841 | -7.9 |
6.64
11.60
7.46
|
|
24 tháng
(2024-06-24) |
-0.36 | -4.63% | 185,282,000 | -1,627,387 | -11.6 |
6.28
11.60
7.46
|
|
36 tháng
(2023-06-28) |
-1.51 | -16.93% | 427,768,300 | 4,002,687 | 36.4 |
6.28
11.60
7.46
|
|
60 tháng
(2021-07-08) |
-7.38 | -49.91% | 805,740,700 | 921,430 | -20.8 |
6.28
25.62
7.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/06/2025 |
8.30
|
71,000 | 8.37 | 8.50 | 8.28 | 0 | 7,200 | -0.1 |
| 26/06/2025 |
8.37
|
195,200 | 8.49 | 8.49 | 7.81 | 100 | 0 | 0.0 |
| 25/06/2025 |
8.39
|
139,900 | 8.51 | 8.52 | 8.39 | 2,000 | 0 | 0.0 |
| 24/06/2025 |
8.44
|
357,800 | 8.40 | 8.53 | 8.31 | 39,600 | 8,300 | 0.3 |
| 23/06/2025 |
8.36
|
114,100 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 20/06/2025 |
8.43
|
94,600 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/06/2025 |
8.45
|
88,500 | 8.44 | 8.45 | 8.33 | 0 | 0 | 0 |
| 18/06/2025 |
8.45
|
133,400 | 8.50 | 8.52 | 8.34 | 0 | 17,800 | -0.2 |
| 17/06/2025 |
8.47
|
214,800 | 8.46 | 8.52 | 8.40 | 5,000 | 15,600 | -0.1 |
| 16/06/2025 |
8.44
|
348,400 | 8.38 | 8.50 | 8.31 | 0 | 29,700 | -0.3 |
| 13/06/2025 |
8.17
|
340,700 | 8.46 | 8.50 | 8 | 13,200 | 0 | 0.1 |
| 12/06/2025 |
8.45
|
223,800 | 8.51 | 8.60 | 8.40 | 7,000 | 5,800 | 0.0 |
| 11/06/2025 |
8.45
|
255,400 | 8.68 | 8.68 | 8.15 | 18,700 | 26,100 | -0.1 |
| 10/06/2025 |
8.54
|
188,400 | 8.53 | 8.70 | 8.41 | 0 | 0 | 0 |
| 09/06/2025 |
8.53
|
315,100 | 8.51 | 8.70 | 8.25 | 5,800 | 0 | 0.0 |
| 06/06/2025 |
8.52
|
483,800 | 8.66 | 8.80 | 8.46 | 26,100 | 0 | 0.2 |
| 05/06/2025 |
8.68
|
528,200 | 8.51 | 8.89 | 8.51 | 0 | 27,300 | -0.2 |
| 04/06/2025 |
8.51
|
857,400 | 7.97 | 8.51 | 7.97 | 35,000 | 0 | 0.3 |
| 03/06/2025 |
7.96
|
228,700 | 7.92 | 8 | 7.92 | 0 | 0 | 0 |
| 02/06/2025 |
7.89
|
259,000 | 7.76 | 7.96 | 7.76 | 26,100 | 0 | 0.2 |
| 30/05/2025 |
7.76
|
258,100 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
| 29/05/2025 |
7.89
|
241,400 | 7.95 | 7.97 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
7.85
|
351,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 27/05/2025 |
7.94
|
394,500 | 8.06 | 8.06 | 7.50 | 0 | 29,800 | -0.2 |
| 26/05/2025 |
7.88
|
420,500 | 7.78 | 7.98 | 7.64 | 0 | 0 | 0 |
| 23/05/2025 |
7.77
|
700,000 | 7.69 | 7.90 | 7.63 | 0 | 0 | 0 |
| 22/05/2025 |
7.53
|
508,800 | 7.44 | 7.75 | 7.25 | 29,800 | 14,100 | 0 |
| 21/05/2025 |
7.32
|
176,400 | 7.30 | 7.38 | 7.23 | 0 | 5,300 | -0.0 |
| 20/05/2025 |
7.30
|
282,800 | 7.26 | 7.37 | 7.22 | 0 | 13,300 | -0.1 |
| 19/05/2025 |
7.26
|
242,300 | 7.31 | 7.47 | 7.21 | 0 | 2,200 | 0 |
| 16/05/2025 |
7.39
|
317,400 | 7.35 | 7.50 | 7.32 | 2,200 | 0 | 0 |
| 15/05/2025 |
7.35
|
200,000 | 7.35 | 7.40 | 7.30 | 0 | 8,700 | 0 |
| 14/05/2025 |
7.33
|
254,200 | 7.14 | 7.35 | 7.14 | 17,000 | 2,100 | 0 |
| 13/05/2025 |
7.24
|
145,400 | 7.24 | 7.28 | 7.19 | 0 | 2,700 | 0 |
| 12/05/2025 |
7.24
|
150,400 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 09/05/2025 |
7.30
|
195,600 | 7.25 | 7.32 | 7.24 | 0 | 0 | 0 |
| 08/05/2025 |
7.25
|
148,900 | 7.26 | 7.30 | 7.23 | 3,200 | 0 | 0 |
| 07/05/2025 |
7.23
|
200,800 | 7.10 | 7.24 | 7.10 | 16,400 | 0 | 0 |
| 06/05/2025 |
7.18
|
176,900 | 7.09 | 7.30 | 7.09 | 0 | 6,100 | 0 |
| 05/05/2025 |
7.18
|
188,400 | 7.35 | 7.35 | 7.10 | 6,800 | 0 | 0 |
| 29/04/2025 |
7.35
|
218,200 | 7.35 | 7.50 | 7.30 | 10,800 | 0 | 0.1 |
| 28/04/2025 |
7.35
|
606,700 | 7.32 | 7.48 | 7.16 | 17,300 | 18,126 | -0.0 |
| 25/04/2025 |
7.16
|
165,200 | 7.35 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.31
|
305,600 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |
| 23/04/2025 |
7.29
|
879,100 | 7.15 | 7.32 | 7 | 18,900 | 0 | 0.1 |
| 22/04/2025 |
6.99
|
411,600 | 7 | 7 | 6.70 | 0 | 16,700 | -0.1 |
| 21/04/2025 |
6.99
|
145,900 | 7 | 7.04 | 6.98 | 0 | 8,000 | -0.1 |
| 18/04/2025 |
6.98
|
219,800 | 6.87 | 6.98 | 6.87 | 0 | 28,000 | -0.2 |
| 17/04/2025 |
6.87
|
229,500 | 6.87 | 6.87 | 6.80 | 8,600 | 100 | 0.1 |
| 16/04/2025 |
6.87
|
76,900 | 6.93 | 6.94 | 6.82 | 0 | 0 | 0 |
| 15/04/2025 |
6.93
|
192,400 | 6.95 | 6.99 | 6.88 | 3,900 | 0 | 0.0 |
| 14/04/2025 |
6.93
|
324,200 | 7.08 | 7.08 | 6.82 | 4,300 | 1,000 | 0.0 |
| 11/04/2025 |
6.91
|
456,200 | 7.20 | 7.20 | 6.60 | 40 | 15,700 | -0.1 |
| 10/04/2025 |
6.84
|
526,200 | 6.84 | 6.84 | 6.79 | 27,000 | 0 | 0.2 |
| 09/04/2025 |
6.40
|
960,900 | 6.20 | 6.40 | 6.20 | 0 | 472,100 | -2.9 |
| 08/04/2025 |
6.28
|
1,122,400 | 6.20 | 6.40 | 6.10 | 15,400 | 9,600 | 0.0 |
| 04/04/2025 |
6.49
|
764,500 | 6.03 | 6.50 | 6.02 | 0 | 400 | -0.0 |
| 03/04/2025 |
6.47
|
488,600 | 6.79 | 6.79 | 6.47 | 300 | 7,000 | -0.0 |
| 02/04/2025 |
6.95
|
81,400 | 6.90 | 6.96 | 6.90 | 9,200 | 0 | 0.1 |
| 01/04/2025 |
6.90
|
83,500 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 31/03/2025 |
6.80
|
78,300 | 6.75 | 6.89 | 6.74 | 300 | 4,700 | -0.0 |
| 28/03/2025 |
6.82
|
74,400 | 6.91 | 6.91 | 6.80 | 100 | 0 | 0.0 |