| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.10 | -1.15% | 264,400 | -12,200 | 0 |
8.25
9
8.55
|
|
2 tháng
(2026-06-01) |
-0.55 | -6.08% | 918,700 | -126,516 | 0 |
8.25
9.25
8.55
|
|
3 tháng
(2026-05-04) |
-0.69 | -7.46% | 1,366,800 | -283,916 | 0 |
8.25
9.39
8.55
|
|
6 tháng
(2026-02-02) |
-1.10 | -11.35% | 2,622,000 | -126,970 | 1.8 |
8.25
9.70
8.55
|
|
12 tháng
(2025-08-04) |
-2.22 | -20.62% | 8,757,300 | -301,770 | 0.3 |
8.25
10.78
8.55
|
|
24 tháng
(2024-08-09) |
-2.16 | -20.17% | 22,074,300 | 953,174 | 12.7 |
7.12
10.78
8.55
|
|
36 tháng
(2023-08-15) |
-5.53 | -39.27% | 57,460,800 | 1,464,574 | 20.9 |
7.12
14.09
8.55
|
|
60 tháng
(2021-08-25) |
-1.54 | -15.24% | 173,099,700 | -4,296,296 | -90.1 |
7.12
15.92
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
10.02
|
6,700 | 10.02 | 10.02 | 9.84 | 0 | 0 | 0 |
| 08/10/2025 |
10.02
|
6,000 | 9.93 | 10.15 | 9.88 | 2,100 | 0 | 0.0 |
| 07/10/2025 |
10.02
|
3,100 | 9.79 | 10.02 | 9.79 | 1,100 | 0 | 0.0 |
| 06/10/2025 |
10.15
|
16,100 | 9.61 | 10.29 | 9.61 | 100 | 0 | 0.0 |
| 03/10/2025 |
10.20
|
14,400 | 10.20 | 10.20 | 9.88 | 10,800 | 400 | 0.1 |
| 02/10/2025 |
10.24
|
20,400 | 9.97 | 10.29 | 9.93 | 8,200 | 2,100 | 0.1 |
| 01/10/2025 |
10.29
|
28,100 | 10.02 | 10.38 | 9.97 | 24,500 | 500 | 0.3 |
| 30/09/2025 |
10.29
|
84,600 | 9.79 | 10.38 | 9.70 | 43,000 | 1,000 | 0.5 |
| 29/09/2025 |
10.20
|
50,200 | 9.70 | 10.24 | 9.70 | 42,100 | 100 | 0.5 |
| 26/09/2025 |
9.84
|
6,800 | 9.70 | 9.93 | 9.70 | 600 | 2,100 | -0.0 |
| 25/09/2025 |
9.75
|
18,000 | 9.75 | 9.93 | 9.75 | 1,600 | 100 | 0.0 |
| 24/09/2025 |
9.93
|
4,000 | 9.79 | 9.97 | 9.66 | 600 | 500 | 0.0 |
| 23/09/2025 |
9.93
|
6,700 | 9.52 | 10.02 | 9.52 | 3,200 | 0 | 0.0 |
| 22/09/2025 |
9.93
|
35,500 | 9.93 | 9.93 | 9.66 | 2,200 | 2,800 | -0.0 |
| 19/09/2025 |
9.97
|
24,200 | 10.06 | 10.06 | 9.93 | 5,100 | 400 | 0.1 |
| 18/09/2025 |
10.06
|
11,400 | 9.93 | 10.15 | 9.93 | 6,500 | 400 | 0.1 |
| 17/09/2025 |
10.15
|
124,900 | 9.93 | 10.15 | 9.93 | 0 | 88,000 | -1.0 |
| 16/09/2025 |
10.15
|
222,000 | 9.93 | 10.24 | 9.93 | 1,000 | 125,400 | -1.4 |
| 15/09/2025 |
9.97
|
29,800 | 9.93 | 9.97 | 9.79 | 2,500 | 13,800 | -0.1 |
| 12/09/2025 |
9.93
|
29,100 | 9.84 | 9.93 | 9.75 | 0 | 11,400 | -0.1 |
| 11/09/2025 |
9.88
|
30,500 | 9.75 | 9.93 | 9.52 | 0 | 4,900 | -0.1 |
| 10/09/2025 |
9.75
|
15,300 | 9.97 | 9.97 | 9.70 | 1,000 | 6,700 | -0.1 |
| 09/09/2025 |
9.79
|
17,000 | 9.66 | 9.93 | 9.66 | 0 | 1,900 | -0.0 |
| 08/09/2025 |
9.79
|
109,400 | 9.84 | 9.93 | 9.70 | 4,300 | 36,700 | -0.4 |
| 05/09/2025 |
9.84
|
52,400 | 9.84 | 9.93 | 9.79 | 0 | 14,000 | -0.2 |
| 04/09/2025 |
9.84
|
32,800 | 9.48 | 9.84 | 9.48 | 100 | 13,700 | -0.1 |
| 03/09/2025 |
9.57
|
43,600 | 9.52 | 9.70 | 9.39 | 0 | 1,700 | -0.0 |
| 29/08/2025 |
9.70
|
19,100 | 9.48 | 9.79 | 9.48 | 0 | 7,300 | -0.1 |
| 28/08/2025 |
9.70
|
15,800 | 9.34 | 9.70 | 9.34 | 0 | 0 | 0 |
| 27/08/2025 |
9.34
|
34,200 | 9.39 | 9.66 | 9.34 | 0 | 200 | -0.0 |
| 26/08/2025 |
9.39
|
16,900 | 9.11 | 9.70 | 9.11 | 3,200 | 100 | 0.0 |
| 25/08/2025 |
9.39
|
40,900 | 9.61 | 9.84 | 9.07 | 100 | 6,200 | -0.1 |
| 22/08/2025 |
9.75
|
27,300 | 9.75 | 9.84 | 9.48 | 1,100 | 4,100 | -0.0 |
| 21/08/2025 |
9.84
|
6,000 | 9.75 | 9.93 | 9.70 | 0 | 100 | -0.0 |
| 20/08/2025 |
9.75
|
83,200 | 9.93 | 9.97 | 9.48 | 9,800 | 0 | 0.1 |
| 19/08/2025 |
9.93
|
113,900 | 9.97 | 10.11 | 9.93 | 5,300 | 13,000 | -0.1 |
| 18/08/2025 |
10.15
|
36,300 | 10.24 | 10.33 | 10.06 | 0 | 4,600 | -0.1 |
| 15/08/2025 |
10.20
|
112,100 | 10.24 | 10.51 | 10.11 | 200 | 36,800 | -0.4 |
| 14/08/2025 |
10.33
|
255,300 | 10.06 | 10.47 | 10.02 | 9,800 | 95,200 | -1.0 |
| 13/08/2025 |
10.06
|
105,800 | 9.93 | 10.11 | 9.79 | 200 | 34,000 | -0.4 |
| 12/08/2025 |
10.06
|
90,900 | 10.06 | 10.20 | 10.02 | 13,900 | 37,400 | -0.3 |
| 11/08/2025 |
10.06
|
38,700 | 10.20 | 10.20 | 10.02 | 1,700 | 12,500 | -0.1 |
| 08/08/2025 |
10.20
|
111,700 | 10.29 | 10.33 | 10.11 | 900 | 11,500 | -0.1 |
| 07/08/2025 |
10.29
|
128,200 | 10.74 | 10.74 | 10.24 | 1,300 | 2,100 | -0.0 |
| 06/08/2025 |
10.74
|
68,700 | 10.78 | 10.83 | 10.51 | 23,500 | 200 | 0.3 |
| 05/08/2025 |
10.74
|
195,200 | 10.78 | 10.92 | 10.15 | 38,100 | 1,500 | 0.4 |
| 04/08/2025 |
10.78
|
424,500 | 10.06 | 10.78 | 10.06 | 348,400 | 2,600 | 4.0 |
| 01/08/2025 |
10.42
|
134,600 | 10.29 | 10.51 | 10.11 | 76,800 | 0 | 0.9 |
| 31/07/2025 |
10.42
|
253,300 | 10.33 | 10.42 | 9.97 | 132,500 | 400 | 1.5 |
| 30/07/2025 |
10.29
|
404,700 | 9.61 | 10.29 | 9.34 | 86,200 | 4,100 | 0.9 |
| 29/07/2025 |
9.66
|
185,000 | 9.39 | 9.66 | 9.07 | 40,000 | 2,200 | 0.4 |
| 28/07/2025 |
9.66
|
357,000 | 9.34 | 9.66 | 9.02 | 87,300 | 600 | 0.9 |
| 25/07/2025 |
9.34
|
259,800 | 9.20 | 9.34 | 9.07 | 100 | 106,600 | -1.1 |
| 24/07/2025 |
9.16
|
239,400 | 9.16 | 9.39 | 9.02 | 4,300 | 1,000 | 0.0 |
| 23/07/2025 |
9.16
|
207,700 | 9.16 | 9.57 | 9.02 | 7,000 | 100 | 0.1 |
| 22/07/2025 |
9.16
|
113,500 | 9.16 | 9.39 | 9.02 | 800 | 1,300 | -0.0 |
| 21/07/2025 |
9.30
|
140,300 | 9.34 | 9.52 | 9.02 | 1,000 | 111,700 | -1.1 |
| 18/07/2025 |
9.57
|
96,600 | 9.61 | 9.66 | 9.39 | 35,400 | 2,500 | 0.3 |
| 17/07/2025 |
9.66
|
115,100 | 10.06 | 10.11 | 9.48 | 10,700 | 400 | 0.1 |
| 16/07/2025 |
10.06
|
58,600 | 9.79 | 10.06 | 9.66 | 22,400 | 200 | 0.2 |
| 15/07/2025 |
10.06
|
180,700 | 9.57 | 10.38 | 9.57 | 168,800 | 10,300 | 1.8 |
| 14/07/2025 |
9.93
|
24,300 | 9.93 | 9.93 | 9.57 | 11,500 | 2,400 | 0.1 |
| 11/07/2025 |
9.93
|
51,100 | 9.79 | 9.93 | 9.61 | 34,900 | 9 | 0 |
| 10/07/2025 |
9.79
|
10,500 | 9.52 | 10.11 | 9.48 | 5,300 | 600 | 0 |
| 09/07/2025 |
9.66
|
44,600 | 9.34 | 9.93 | 9.34 | 33,500 | 0 | 0 |
| 08/07/2025 |
9.75
|
44,900 | 9.48 | 9.75 | 9.48 | 26,600 | 2,200 | 0.3 |
| 07/07/2025 |
9.57
|
46,200 | 9.30 | 9.57 | 9.16 | 18,300 | 800 | 0.2 |
| 04/07/2025 |
9.57
|
22,100 | 9.30 | 9.70 | 9.30 | 17,300 | 2,000 | 0.2 |
| 03/07/2025 |
9.48
|
216,000 | 9.16 | 9.70 | 9.16 | 5,100 | 128,000 | -1.3 |
| 02/07/2025 |
9.57
|
45,300 | 9.25 | 9.75 | 9.25 | 900 | 18,200 | -0.2 |
| 01/07/2025 |
9.61
|
162,200 | 9.39 | 9.93 | 9.25 | 10,100 | 130,600 | -1.3 |
| 30/06/2025 |
9.93
|
133,300 | 9.75 | 9.97 | 9.66 | 21,200 | 61,200 | -0.4 |
| 27/06/2025 |
9.75
|
50,100 | 9.30 | 9.75 | 9.30 | 17,300 | 8,000 | 0.1 |
| 26/06/2025 |
9.57
|
48,300 | 9.25 | 9.66 | 9.25 | 16,900 | 3,700 | 0.1 |
| 25/06/2025 |
9.43
|
61,200 | 9.16 | 9.48 | 9.07 | 14,100 | 0 | 0.1 |
| 24/06/2025 |
9.16
|
62,700 | 8.62 | 9.25 | 8.62 | 7,200 | 6,600 | 0.0 |
| 23/06/2025 |
9.02
|
60,400 | 8.44 | 9.11 | 8.44 | 6,500 | 2,000 | 0.0 |
| 20/06/2025 |
8.93
|
128,200 | 8.68 | 9.02 | 8.68 | 65,500 | 4,100 | 0.6 |
| 19/06/2025 |
8.71
|
117,600 | 8.25 | 8.71 | 8.25 | 80,400 | 4,400 | 0.7 |
| 18/06/2025 |
8.44
|
70,300 | 8.39 | 8.66 | 8.39 | 39,100 | 2,800 | 0.3 |
| 17/06/2025 |
8.39
|
97,600 | 8.44 | 8.44 | 8.33 | 0 | 22,400 | -0.2 |
| 16/06/2025 |
8.39
|
24,500 | 8.38 | 8.40 | 8.38 | 0 | 0 | 0 |
| 13/06/2025 |
8.38
|
18,100 | 8.35 | 8.57 | 8.21 | 14,500 | 0 | 0.1 |
| 12/06/2025 |
8.35
|
117,200 | 8.12 | 8.35 | 8.12 | 6,000 | 60,300 | -0.5 |
| 11/06/2025 |
8.30
|
6,800 | 8.14 | 8.30 | 8.14 | 1,100 | 0 | 0.0 |
| 10/06/2025 |
8.23
|
149,700 | 8.28 | 8.28 | 7.67 | 0 | 123,800 | -1.1 |
| 09/06/2025 |
8.19
|
79,000 | 8.12 | 8.38 | 8.12 | 10,000 | 15,600 | -0.1 |
| 06/06/2025 |
8.25
|
41,000 | 8.34 | 8.34 | 8.21 | 0 | 29,100 | -0.3 |
| 05/06/2025 |
8.34
|
31,600 | 8.37 | 8.37 | 7.99 | 3,800 | 2,000 | 0.0 |
| 04/06/2025 |
8.37
|
11,800 | 8.35 | 8.37 | 8.30 | 1,300 | 0 | 0.0 |
| 03/06/2025 |
8.35
|
19,000 | 8.33 | 8.35 | 8.26 | 10,400 | 6,800 | 0.0 |
| 02/06/2025 |
8.35
|
19,100 | 8.24 | 8.35 | 8.21 | 2,000 | 100 | 0.0 |
| 30/05/2025 |
8.35
|
8,100 | 8.38 | 8.38 | 8.30 | 500 | 1,200 | -0.0 |
| 29/05/2025 |
8.39
|
13,200 | 8.35 | 8.39 | 8.30 | 5,000 | 1,600 | 0.0 |
| 28/05/2025 |
8.39
|
27,300 | 8.53 | 8.66 | 8.21 | 200 | 100 | 0.0 |
| 27/05/2025 |
8.57
|
31,700 | 8.65 | 8.65 | 8.44 | 15,500 | 500 | 0.1 |
| 26/05/2025 |
8.53
|
241,500 | 8.39 | 8.56 | 8.30 | 66,200 | 8,500 | 0.5 |
| 23/05/2025 |
8.39
|
106,400 | 8.09 | 8.44 | 8.09 | 67,100 | 0 | 0.6 |
| 22/05/2025 |
8.31
|
5,000 | 8.13 | 8.31 | 8.13 | 2,300 | 0 | 0 |
| 21/05/2025 |
8.35
|
91,500 | 8.12 | 8.35 | 8.03 | 65,600 | 800 | 0.6 |