| 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) |
-0.36 | -8.02% | 10,534,600 | -17,865 | 0 |
4.09
4.49
4.09
|
|
2 tháng
(2026-07-13) |
-0.93 | -18.38% | 23,967,900 | 133,366 | 0 |
4.09
5.06
4.09
|
|
3 tháng
(2026-06-15) |
-1.56 | -27.36% | 31,550,700 | 169,298 | 0 |
4.09
5.76
4.09
|
|
6 tháng
(2026-03-16) |
-1.87 | -31.17% | 63,365,000 | -600,302 | 0.4 |
4.09
6.77
4.09
|
|
12 tháng
(2025-09-16) |
-5.68 | -57.90% | 192,575,100 | -771,502 | -3.0 |
4.09
9.86
4.09
|
|
24 tháng
(2024-09-23) |
-2.54 | -38.05% | 641,720,400 | -515,525 | -10.2 |
4.09
11.19
4.09
|
|
36 tháng
(2023-09-27) |
-1.38 | -25.10% | 1,211,743,500 | -449,714 | -12.5 |
4.09
11.19
4.09
|
|
60 tháng
(2021-10-07) |
-4.64 | -52.93% | 1,966,874,400 | -365,514 | -17.9 |
2.95
17.62
4.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
7.77
|
526,100 | 7.86 | 7.93 | 7.76 | 19,700 | 45,800 | -0.2 |
| 17/11/2025 |
7.86
|
663,500 | 7.70 | 7.90 | 7.70 | 51,000 | 13,800 | 0.3 |
| 14/11/2025 |
7.68
|
706,000 | 7.65 | 7.75 | 7.65 | 182,700 | 10,800 | 1.4 |
| 13/11/2025 |
7.64
|
506,200 | 7.83 | 7.83 | 7.64 | 58,000 | 61,900 | -0.0 |
| 12/11/2025 |
7.81
|
706,600 | 7.48 | 7.81 | 7.48 | 120,700 | 37,300 | 0.7 |
| 11/11/2025 |
7.52
|
348,200 | 7.48 | 7.57 | 7.44 | 32,900 | 36,400 | -0.0 |
| 10/11/2025 |
7.48
|
532,000 | 7.60 | 7.64 | 7.47 | 57,100 | 63,500 | -0.0 |
| 07/11/2025 |
7.59
|
863,600 | 7.90 | 7.90 | 7.52 | 33,700 | 94,300 | -0.5 |
| 06/11/2025 |
7.88
|
626,600 | 7.82 | 7.90 | 7.78 | 101,100 | 54,800 | 0.4 |
| 05/11/2025 |
7.88
|
331,400 | 7.99 | 8.02 | 7.87 | 0 | 44,800 | -0.4 |
| 04/11/2025 |
7.99
|
1,527,000 | 7.62 | 8.04 | 7.33 | 230,500 | 182,400 | 0.3 |
| 03/11/2025 |
7.62
|
1,071,900 | 7.94 | 8.05 | 7.62 | 48,000 | 183,500 | -1.1 |
| 31/10/2025 |
7.91
|
702,200 | 8.22 | 8.22 | 7.91 | 21,500 | 68,700 | -0.4 |
| 30/10/2025 |
8.17
|
998,900 | 8.11 | 8.22 | 8.07 | 86,300 | 125,600 | -0.3 |
| 29/10/2025 |
8.09
|
1,166,600 | 7.95 | 8.17 | 7.90 | 200,000 | 70,600 | 1.1 |
| 28/10/2025 |
7.83
|
1,472,700 | 7.90 | 7.95 | 7.62 | 298,200 | 187,100 | 0.9 |
| 27/10/2025 |
7.90
|
715,000 | 8.05 | 8.10 | 7.90 | 72,400 | 179,400 | -0.9 |
| 24/10/2025 |
7.98
|
922,600 | 8.10 | 8.10 | 7.84 | 145,800 | 152,100 | -0.1 |
| 23/10/2025 |
8.06
|
1,337,800 | 8.10 | 8.41 | 8.06 | 90,400 | 231,800 | -1.2 |
| 22/10/2025 |
8.07
|
1,315,600 | 8.06 | 8.10 | 7.71 | 226,100 | 208,700 | 0.1 |
| 21/10/2025 |
8.02
|
3,354,400 | 8.48 | 8.48 | 7.96 | 87,800 | 180,800 | -0.8 |
| 20/10/2025 |
8.55
|
2,146,000 | 8.98 | 9.14 | 8.55 | 234,600 | 101,000 | 1.2 |
| 17/10/2025 |
9.19
|
2,165,400 | 9.41 | 9.41 | 9.19 | 355,000 | 179,300 | 1.7 |
| 16/10/2025 |
9.41
|
1,990,900 | 9.57 | 9.71 | 9.30 | 52,900 | 349,000 | -2.9 |
| 15/10/2025 |
9.45
|
1,909,800 | 9.52 | 9.76 | 9.33 | 28,300 | 46,500 | -0.2 |
| 14/10/2025 |
9.30
|
4,523,100 | 8.89 | 9.30 | 8.63 | 374,800 | 318,200 | 0.6 |
| 13/10/2025 |
8.70
|
1,988,300 | 8.49 | 8.74 | 8.42 | 353,100 | 164,500 | 1.7 |
| 10/10/2025 |
8.68
|
1,183,700 | 8.67 | 8.89 | 8.67 | 46,500 | 69,100 | -0.2 |
| 09/10/2025 |
8.65
|
903,400 | 8.62 | 8.82 | 8.59 | 0 | 0 | 0 |
| 08/10/2025 |
8.54
|
1,470,600 | 8.75 | 8.83 | 8.43 | 156,000 | 295,600 | -1.3 |
| 07/10/2025 |
8.58
|
943,200 | 8.86 | 8.95 | 8.57 | 800 | 89,700 | -0.8 |
| 06/10/2025 |
8.90
|
1,310,100 | 8.49 | 8.90 | 8.34 | 160,700 | 66,600 | 0.8 |
| 03/10/2025 |
8.33
|
3,388,000 | 8.67 | 8.73 | 8.30 | 527,400 | 103,300 | 3.7 |
| 02/10/2025 |
8.73
|
1,320,400 | 9.21 | 9.21 | 8.67 | 67,800 | 194,800 | -1.2 |
| 01/10/2025 |
9.21
|
729,800 | 9.14 | 9.28 | 9.01 | 52,500 | 110,600 | -0.6 |
| 30/09/2025 |
9.13
|
3,070,400 | 9.48 | 9.48 | 8.86 | 68,700 | 123,300 | -0.5 |
| 29/09/2025 |
9.48
|
2,072,400 | 9.81 | 9.81 | 9.46 | 105,700 | 358,400 | -2.5 |
| 26/09/2025 |
9.71
|
1,622,700 | 9.90 | 9.95 | 9.62 | 279,100 | 38,100 | 2.5 |
| 25/09/2025 |
9.86
|
1,443,900 | 10 | 10.10 | 9.86 | 66,900 | 91,500 | -0.3 |
| 24/09/2025 |
9.86
|
1,529,300 | 9.62 | 9.86 | 9.50 | 278,400 | 43,300 | 2.4 |
| 23/09/2025 |
9.67
|
793,400 | 9.67 | 9.81 | 9.52 | 50,600 | 4,300 | 0.5 |
| 22/09/2025 |
9.67
|
1,885,000 | 9.76 | 9.81 | 9.50 | 90,300 | 301,400 | -2.1 |
| 19/09/2025 |
9.76
|
1,274,300 | 9.62 | 9.90 | 9.62 | 83,300 | 58,000 | 0.3 |
| 18/09/2025 |
9.71
|
1,969,200 | 9.81 | 9.90 | 9.52 | 8,600 | 127,000 | -1.2 |
| 17/09/2025 |
9.76
|
2,004,900 | 9.81 | 10.19 | 9.57 | 202,300 | 136,800 | 0.6 |
| 16/09/2025 |
9.81
|
2,070,200 | 10.24 | 10.24 | 9.67 | 49,800 | 218,000 | -1.8 |
| 15/09/2025 |
10.14
|
1,619,200 | 10.14 | 10.19 | 10 | 42,400 | 140,100 | -1.0 |
| 12/09/2025 |
10.05
|
1,561,900 | 10.19 | 10.43 | 10.05 | 18,300 | 29,300 | -0.1 |
| 11/09/2025 |
10
|
2,850,900 | 9.90 | 10.24 | 9.43 | 338,600 | 309,700 | 0.2 |
| 10/09/2025 |
10.05
|
4,293,900 | 10.48 | 10.48 | 9.76 | 394,700 | 922,700 | -5.8 |
| 09/09/2025 |
10.43
|
6,563,100 | 11 | 11.14 | 10.43 | 0 | 186,900 | -2.1 |
| 08/09/2025 |
11.19
|
6,494,700 | 10.86 | 11.57 | 10.81 | 278,900 | 196,300 | 0.9 |
| 05/09/2025 |
10.86
|
7,699,800 | 10.43 | 10.86 | 10.10 | 954,200 | 73,800 | 9.8 |
| 04/09/2025 |
10.19
|
3,225,200 | 10.52 | 10.76 | 10.19 | 127,900 | 514,600 | -4.2 |
| 03/09/2025 |
10.38
|
2,793,300 | 10.10 | 10.38 | 9.81 | 40,000 | 122,200 | -0.9 |
| 29/08/2025 |
10.10
|
2,963,100 | 10.62 | 10.62 | 10.05 | 101,400 | 290,500 | -2.0 |
| 28/08/2025 |
10.05
|
2,630,400 | 9.90 | 10.19 | 9.71 | 348,000 | 141,200 | 0 |
| 27/08/2025 |
9.81
|
3,209,600 | 10.10 | 10.29 | 9.62 | 111,100 | 807,800 | -7.3 |
| 26/08/2025 |
9.90
|
2,510,200 | 9.44 | 9.90 | 9.44 | 140,300 | 361,100 | -2.2 |
| 25/08/2025 |
9.62
|
3,931,700 | 10.48 | 10.48 | 9.43 | 105,100 | 601,100 | -5.3 |
| 22/08/2025 |
9.90
|
6,096,100 | 9.05 | 9.90 | 8.86 | 860,900 | 586,800 | 2.4 |
| 21/08/2025 |
9.27
|
5,636,700 | 9.71 | 9.76 | 9.24 | 757,800 | 481,100 | 2.6 |
| 20/08/2025 |
9.76
|
10,418,600 | 10.43 | 10.43 | 9.76 | 426,800 | 529,200 | -1.2 |
| 19/08/2025 |
10.48
|
5,274,500 | 10.71 | 10.71 | 10.38 | 578,500 | 306,200 | 3.0 |
| 18/08/2025 |
10.48
|
3,526,900 | 10.29 | 10.76 | 10.29 | 663,500 | 339,300 | 3.6 |
| 15/08/2025 |
10.29
|
7,101,400 | 10.81 | 10.81 | 9.81 | 532,900 | 961,400 | -4.7 |
| 14/08/2025 |
10.52
|
7,610,900 | 10.67 | 10.67 | 10.19 | 180,600 | 967,400 | -8.7 |
| 13/08/2025 |
10
|
6,697,700 | 9.38 | 10 | 9.38 | 147,600 | 308,300 | -1.7 |
| 12/08/2025 |
9.37
|
5,287,700 | 8.95 | 9.37 | 8.72 | 642,600 | 316,100 | 3.0 |
| 11/08/2025 |
8.90
|
3,527,300 | 8.85 | 9.43 | 8.84 | 506,800 | 439,500 | 0.6 |
| 08/08/2025 |
8.85
|
4,741,600 | 9.14 | 9.18 | 8.69 | 477,400 | 540,900 | -0.6 |
| 07/08/2025 |
9.05
|
5,126,500 | 9.04 | 9.05 | 8.65 | 1,111,700 | 7,900 | 10.3 |
| 06/08/2025 |
8.86
|
6,518,400 | 9.21 | 9.21 | 8.48 | 426,700 | 648,300 | -2.1 |
| 05/08/2025 |
8.69
|
16,099,100 | 8.69 | 8.69 | 7.66 | 668,100 | 314,100 | 3.0 |
| 04/08/2025 |
8.12
|
1,074,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/08/2025 |
7.60
|
1,850,600 | 7.60 | 7.60 | 7.60 | 0 | 1,300 | -0.0 |
| 31/07/2025 |
7.10
|
8,546,500 | 6.87 | 7.10 | 6.86 | 96,500 | 325,500 | -1.7 |
| 30/07/2025 |
6.65
|
3,022,500 | 6.66 | 6.67 | 6.38 | 108,700 | 52,200 | 0.4 |
| 29/07/2025 |
6.48
|
5,719,800 | 7.42 | 7.42 | 6.48 | 299,100 | 715,800 | -3.2 |
| 28/07/2025 |
6.96
|
7,347,900 | 6.95 | 6.96 | 6.75 | 785,100 | 177,100 | 4.4 |
| 25/07/2025 |
6.51
|
1,780,200 | 6.54 | 6.62 | 6.51 | 52,200 | 172,400 | -0.8 |
| 24/07/2025 |
6.54
|
3,191,600 | 6.56 | 6.84 | 6.50 | 175,200 | 323,600 | -1.1 |
| 23/07/2025 |
6.44
|
2,125,400 | 6.51 | 6.57 | 6.38 | 168,000 | 146,500 | 0.1 |
| 22/07/2025 |
6.48
|
1,815,900 | 6.57 | 6.57 | 6.29 | 123,600 | 196,200 | -0.5 |
| 21/07/2025 |
6.57
|
5,338,800 | 6.53 | 6.82 | 6.48 | 515,700 | 162,400 | 2.4 |
| 18/07/2025 |
6.38
|
3,569,700 | 6.39 | 6.61 | 6.24 | 374,000 | 50,600 | 2.2 |
| 17/07/2025 |
6.33
|
3,019,900 | 6.34 | 6.66 | 6.26 | 155,400 | 270,000 | -0.8 |
| 16/07/2025 |
6.29
|
2,899,200 | 6 | 6.29 | 5.96 | 371,300 | 56,400 | 2.0 |
| 15/07/2025 |
6
|
2,028,600 | 6.08 | 6.25 | 6 | 53,600 | 128,500 | -0.5 |
| 14/07/2025 |
6.02
|
1,781,700 | 5.95 | 6.02 | 5.81 | 270,000 | 106,300 | 1.0 |
| 11/07/2025 |
5.94
|
1,549,500 | 5.98 | 6.06 | 5.92 | 56,400 | 130,300 | 0 |
| 10/07/2025 |
5.93
|
1,115,000 | 5.97 | 6.07 | 5.92 | 67,800 | 116,500 | 0 |
| 09/07/2025 |
5.97
|
2,215,000 | 6.01 | 6.09 | 5.94 | 118,300 | 124,100 | 0 |
| 08/07/2025 |
5.93
|
1,346,400 | 5.87 | 6.01 | 5.86 | 40,300 | 155,700 | -0.7 |
| 07/07/2025 |
5.87
|
1,089,400 | 5.81 | 5.89 | 5.79 | 109,900 | 23,700 | 0.5 |
| 04/07/2025 |
5.81
|
806,300 | 5.78 | 5.89 | 5.76 | 95,000 | 14,200 | 0.5 |
| 03/07/2025 |
5.76
|
1,705,700 | 5.59 | 5.81 | 5.59 | 156,500 | 16,300 | 0.8 |
| 02/07/2025 |
5.79
|
755,400 | 5.75 | 5.79 | 5.74 | 117,200 | 1,400 | 0.7 |
| 01/07/2025 |
5.75
|
1,225,500 | 5.86 | 5.90 | 5.71 | 14,000 | 15,500 | -0.0 |
| 30/06/2025 |
5.84
|
505,700 | 5.85 | 5.90 | 5.81 | 2,500 | 17,200 | -0.1 |