| 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) |
0.40 | 7.84% | 8,697,500 | -2,500 | 0 |
5.10
5.60
5.30
|
|
2 tháng
(2026-04-13) |
0.80 | 17.02% | 17,692,300 | -16,500 | 0 |
4.50
5.60
5.30
|
|
3 tháng
(2026-03-16) |
1 | 22.22% | 24,823,800 | 23,700 | 0.0 |
4
5.60
5.30
|
|
6 tháng
(2025-12-15) |
0 | 0% | 51,998,200 | 26,700 | -0.0 |
4
5.70
5.30
|
|
12 tháng
(2025-06-17) |
-3.40 | -38.20% | 185,775,300 | -128,500 | -1.0 |
4
8.90
5.30
|
|
24 tháng
(2024-06-24) |
0.30 | 5.77% | 509,887,688 | -5,186,570 | -29.2 |
4
9.50
5.30
|
|
36 tháng
(2023-06-28) |
0.40 | 7.84% | 657,416,898 | -5,175,255 | -29.2 |
3.60
9.50
5.30
|
|
60 tháng
(2021-07-08) |
-2.12 | -27.81% | 1,366,529,837 | -3,017,780 | -0.6 |
2.30
16
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
6.70
|
2,487,600 | 6.90 | 7 | 6.50 | 149,000 | 488,900 | -2.3 |
| 19/08/2025 |
6.90
|
1,744,000 | 7 | 7.10 | 6.80 | 34,500 | 12,600 | 0.2 |
| 18/08/2025 |
7
|
1,280,400 | 7.10 | 7.10 | 6.90 | 300 | 230,100 | -1.6 |
| 15/08/2025 |
7.10
|
2,565,900 | 7.30 | 7.30 | 7 | 161,200 | 126,800 | 0.2 |
| 14/08/2025 |
7.20
|
2,830,500 | 7.30 | 7.40 | 7.20 | 282,900 | 0 | 2.1 |
| 13/08/2025 |
7.30
|
1,524,600 | 7.40 | 7.50 | 7.20 | 64,300 | 41,800 | 0.2 |
| 12/08/2025 |
7.30
|
1,416,500 | 7.50 | 7.60 | 7.30 | 0 | 173,900 | -1.3 |
| 11/08/2025 |
7.50
|
2,078,700 | 7.40 | 7.70 | 7.30 | 76,800 | 332,300 | -1.9 |
| 08/08/2025 |
7.30
|
2,283,400 | 7.20 | 7.40 | 7.10 | 113,200 | 33,500 | 0.6 |
| 07/08/2025 |
7.10
|
910,900 | 7.10 | 7.30 | 7 | 100 | 27,700 | -0.2 |
| 06/08/2025 |
7.20
|
997,300 | 7.10 | 7.20 | 7 | 86,900 | 18,300 | 0.5 |
| 05/08/2025 |
7.10
|
2,193,600 | 7.30 | 7.40 | 7 | 249,900 | 50,800 | 1.4 |
| 04/08/2025 |
7.30
|
1,309,200 | 7.10 | 7.50 | 7 | 296,000 | 17,400 | 2.0 |
| 01/08/2025 |
7.10
|
2,288,300 | 7 | 7.40 | 6.80 | 298,400 | 33,000 | 1.9 |
| 31/07/2025 |
7.30
|
1,109,600 | 7.30 | 7.60 | 7.30 | 75,000 | 34,200 | 0.3 |
| 30/07/2025 |
7.30
|
1,967,000 | 7.50 | 7.60 | 7.20 | 0 | 155,000 | -1.2 |
| 29/07/2025 |
7.50
|
3,211,300 | 7.70 | 7.90 | 7.50 | 120,800 | 342,700 | -1.7 |
| 28/07/2025 |
7.70
|
2,253,300 | 7.80 | 7.90 | 7.60 | 73,900 | 75,300 | -0.0 |
| 25/07/2025 |
7.80
|
822,800 | 8 | 8.10 | 7.80 | 3,800 | 137,200 | -1.1 |
| 24/07/2025 |
8
|
2,877,400 | 7.60 | 8.30 | 7.50 | 369,200 | 138,200 | 1.7 |
| 23/07/2025 |
7.60
|
2,186,500 | 7.70 | 7.80 | 7.50 | 203,500 | 116,100 | 0.7 |
| 22/07/2025 |
7.70
|
2,678,100 | 7.90 | 7.90 | 7.60 | 148,100 | 87,700 | 0.4 |
| 21/07/2025 |
7.90
|
2,071,400 | 8.10 | 8.20 | 7.80 | 500 | 276,400 | -2.2 |
| 18/07/2025 |
8.10
|
1,999,700 | 8 | 8.30 | 8 | 236,300 | 147,600 | 0.7 |
| 17/07/2025 |
8
|
2,234,900 | 8.20 | 8.30 | 8 | 110,000 | 44,700 | 0.5 |
| 16/07/2025 |
8.20
|
1,027,300 | 8.20 | 8.20 | 8.10 | 29,100 | 50,100 | -0.2 |
| 15/07/2025 |
8.10
|
2,103,600 | 8.20 | 8.30 | 8.10 | 378,300 | 0 | 3.1 |
| 14/07/2025 |
8.20
|
1,626,600 | 8.40 | 8.50 | 8.10 | 0 | 95,400 | -0.8 |
| 11/07/2025 |
8.30
|
1,911,200 | 8.50 | 8.50 | 8.30 | 0 | 201,600 | -1.7 |
| 10/07/2025 |
8.50
|
1,028,100 | 8.50 | 8.60 | 8.40 | 100,000 | 39,400 | 0.5 |
| 09/07/2025 |
8.50
|
1,325,200 | 8.60 | 8.70 | 8.40 | 95,400 | 84,500 | 0.1 |
| 08/07/2025 |
8.60
|
771,700 | 8.70 | 9.30 | 8.40 | 15,900 | 27,600 | -0.1 |
| 07/07/2025 |
8.50
|
1,567,300 | 8.40 | 8.60 | 8.30 | 58,300 | 79,100 | -0.2 |
| 04/07/2025 |
8.40
|
1,029,000 | 8.50 | 8.60 | 8.40 | 1,000 | 0 | 0.0 |
| 03/07/2025 |
8.50
|
1,503,700 | 8.50 | 8.70 | 8.50 | 236,000 | 48,600 | 1.6 |
| 02/07/2025 |
8.50
|
1,036,200 | 8.50 | 8.60 | 8.40 | 57,700 | 0 | 0.5 |
| 01/07/2025 |
8.50
|
661,500 | 8.60 | 8.70 | 8.50 | 0 | 54,400 | -0.5 |
| 30/06/2025 |
8.60
|
951,800 | 8.60 | 8.90 | 8.50 | 20,700 | 50,900 | -0.3 |
| 27/06/2025 |
8.50
|
1,987,300 | 8.70 | 8.80 | 8.40 | 31,900 | 47,500 | -0.1 |
| 26/06/2025 |
8.60
|
870,900 | 8.80 | 8.80 | 8.60 | 54,400 | 0 | 0.5 |
| 25/06/2025 |
8.80
|
1,043,200 | 8.90 | 9 | 8.70 | 8,000 | 0 | 0.1 |
| 24/06/2025 |
8.90
|
1,143,400 | 8.90 | 9.20 | 8.80 | 0 | 50,000 | -0.5 |
| 23/06/2025 |
8.90
|
2,353,500 | 8.60 | 8.90 | 8.30 | 109,100 | 121,200 | -0.1 |
| 20/06/2025 |
8.60
|
763,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.70
|
879,900 | 8.70 | 8.70 | 8.50 | 50,000 | 0 | 0.4 |
| 18/06/2025 |
8.70
|
2,097,000 | 8.90 | 9 | 8.60 | 27,000 | 85,400 | -0.5 |
| 17/06/2025 |
8.90
|
2,429,600 | 9.30 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
| 16/06/2025 |
9.10
|
2,339,100 | 8.80 | 9.10 | 8.80 | 0 | 50,000 | -0.4 |
| 13/06/2025 |
8.70
|
5,726,000 | 8.20 | 8.90 | 7.70 | 180,600 | 150,900 | 0.3 |
| 12/06/2025 |
8.20
|
1,550,200 | 8.10 | 8.50 | 8.10 | 1,000 | 52,300 | -0.4 |
| 11/06/2025 |
8.10
|
1,078,500 | 8.20 | 8.20 | 8 | 51,000 | 12,300 | 0.3 |
| 10/06/2025 |
8.10
|
2,481,000 | 8 | 8.50 | 8 | 109,700 | 24,200 | 0.7 |
| 09/06/2025 |
8
|
2,976,400 | 8.70 | 8.90 | 8 | 83,400 | 24,600 | 0.5 |
| 06/06/2025 |
8.70
|
2,323,200 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
1,744,300 | 9 | 9.20 | 8.90 | 115,700 | 29,100 | 0.8 |
| 04/06/2025 |
9
|
1,664,700 | 9.30 | 9.30 | 9 | 24,600 | 0 | 0.2 |
| 03/06/2025 |
9.20
|
1,606,700 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9.20
|
2,956,400 | 9.40 | 9.50 | 9.10 | 17,500 | 91,800 | -0.7 |
| 30/05/2025 |
9.40
|
4,933,100 | 9.50 | 9.40 | 9.40 | 100 | 900 | -0.0 |
| 29/05/2025 |
9.50
|
3,683,000 | 9.20 | 9.60 | 9 | 11,600 | 75,100 | -0.6 |
| 28/05/2025 |
9.20
|
5,038,500 | 8.40 | 9.20 | 8.30 | 91,800 | 0 | 0.8 |
| 27/05/2025 |
8.40
|
4,678,300 | 8.70 | 9 | 8.30 | 900 | 0 | 0.0 |
| 26/05/2025 |
8.70
|
2,712,000 | 8.80 | 8.80 | 8.30 | 17,900 | 0 | 0.2 |
| 23/05/2025 |
8.80
|
1,434,300 | 8.80 | 9 | 8.70 | 0 | 10,000 | -0.1 |
| 22/05/2025 |
8.80
|
1,916,500 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
2,723,300 | 8.40 | 9.30 | 8.40 | 0 | 45,600 | -0.4 |
| 20/05/2025 |
9.30
|
3,037,100 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 19/05/2025 |
9.30
|
6,117,000 | 9.20 | 9.30 | 9 | 5,800 | 9,000 | -0.0 |
| 16/05/2025 |
9.10
|
8,080,500 | 8.60 | 9.20 | 8.60 | 63,400 | 363,600 | -2.7 |
| 15/05/2025 |
8.40
|
3,719,800 | 8 | 8.40 | 7.70 | 0 | 115,200 | 0 |
| 14/05/2025 |
8
|
1,311,400 | 7.90 | 8.20 | 7.90 | 0 | 99,600 | 0 |
| 13/05/2025 |
8.10
|
2,934,600 | 8.10 | 8.30 | 7.80 | 0 | 178,100 | 0 |
| 12/05/2025 |
8.10
|
2,673,400 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
8.30
|
7,297,300 | 8.90 | 8.90 | 8.10 | 613,100 | 151,600 | 0 |
| 08/05/2025 |
8.10
|
3,392,000 | 8 | 8.10 | 7.40 | 100 | 0 | 0 |
| 07/05/2025 |
7.40
|
5,573,800 | 6.80 | 7.40 | 6.80 | 4,400 | 0 | 0 |
| 06/05/2025 |
6.80
|
2,480,000 | 6.40 | 6.90 | 6.30 | 55,100 | 2,200 | 0 |
| 05/05/2025 |
6.40
|
624,200 | 6.60 | 6.80 | 6.30 | 15,100 | 53,000 | 0 |
| 29/04/2025 |
6.50
|
517,200 | 6.70 | 6.80 | 6.50 | 2,600 | 11,700 | -0.1 |
| 28/04/2025 |
6.70
|
597,100 | 6.80 | 6.80 | 6.50 | 0 | 12,700 | -0.1 |
| 25/04/2025 |
6.60
|
904,800 | 6.50 | 6.80 | 6.50 | 32,600 | 72,100 | -0.3 |
| 24/04/2025 |
6.50
|
861,400 | 6.70 | 6.80 | 6.50 | 0 | 36,400 | -0.2 |
| 23/04/2025 |
6.70
|
1,372,700 | 6.90 | 7.10 | 6.60 | 67,400 | 0 | 0.5 |
| 22/04/2025 |
6.80
|
2,597,200 | 6.60 | 7.10 | 6.10 | 323,600 | 30,000 | 1.9 |
| 21/04/2025 |
6.60
|
903,600 | 6.70 | 6.80 | 6.40 | 36,100 | 0 | 0.2 |
| 18/04/2025 |
6.80
|
1,545,600 | 6.50 | 6.90 | 6.50 | 0 | 300 | -0.0 |
| 17/04/2025 |
6.40
|
1,914,100 | 5.90 | 6.40 | 5.70 | 30,000 | 0 | 0.2 |
| 16/04/2025 |
5.90
|
984,800 | 6 | 6.10 | 5.80 | 300 | 1,200 | -0.0 |
| 15/04/2025 |
6
|
1,266,600 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/04/2025 |
6.10
|
2,311,100 | 5.90 | 6.20 | 5.70 | 0 | 18,000 | -0.1 |
| 11/04/2025 |
6
|
2,768,400 | 6.10 | 6.10 | 5.50 | 1,200 | 9,600 | -0.0 |
| 10/04/2025 |
5.60
|
308,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/04/2025 |
5.10
|
2,900,500 | 5.10 | 5.60 | 5.10 | 300 | 13,400 | -0.1 |
| 08/04/2025 |
5.60
|
1,759,600 | 6.20 | 6.40 | 5.60 | 9,600 | 800 | 0.1 |
| 04/04/2025 |
6.20
|
4,666,200 | 6.70 | 6.80 | 6.20 | 0 | 51,200 | -0.3 |
| 03/04/2025 |
6.80
|
6,746,800 | 7.60 | 7.80 | 6.80 | 18,100 | 15,700 | 0.0 |
| 02/04/2025 |
7.50
|
4,829,900 | 6.90 | 7.50 | 6.80 | 39,300 | 0 | 0.3 |
| 01/04/2025 |
6.90
|
1,856,700 | 6.80 | 7 | 6.30 | 13,200 | 4,600 | 0.1 |
| 31/03/2025 |
6.80
|
2,844,400 | 6.50 | 7.20 | 6.40 | 13,400 | 46,000 | -0.2 |
| 28/03/2025 |
6.60
|
3,099,900 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |