| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 5.17% | 18,537,100 | 298,000 | 0 |
14.40
15.30
15.25
|
|
2 tháng
(2026-05-29) |
0.50 | 3.39% | 36,366,300 | 29,200 | 0 |
14
15.30
15.25
|
|
3 tháng
(2026-04-29) |
2.05 | 15.53% | 66,250,600 | 111,313 | 0 |
13
15.30
15.25
|
|
6 tháng
(2026-01-29) |
1.85 | 13.81% | 127,399,500 | -304,987 | -4.8 |
12.10
15.30
15.25
|
|
12 tháng
(2025-08-04) |
5.75 | 60.53% | 227,500,700 | 604,613 | 6.0 |
8.79
15.30
15.25
|
|
24 tháng
(2024-08-07) |
6.05 | 65.76% | 263,969,100 | 660,103 | 6.5 |
8.14
15.30
15.25
|
|
36 tháng
(2023-08-14) |
4.45 | 41.23% | 342,253,400 | 796,703 | 8.1 |
8.14
15.30
15.25
|
|
60 tháng
(2021-08-23) |
5.73 | 60.16% | 528,724,500 | 2,234,914 | 26.2 |
7.49
15.30
15.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
10
|
290,900 | 9.98 | 10.15 | 9.83 | 0 | 2,200 | -0.0 |
| 06/10/2025 |
9.98
|
316,100 | 9.46 | 10.05 | 9.46 | 10,700 | 0 | 0.1 |
| 03/10/2025 |
9.70
|
401,500 | 9.55 | 9.99 | 9.55 | 2,000 | 7,500 | -0.1 |
| 02/10/2025 |
9.55
|
112,000 | 9.55 | 9.56 | 9.54 | 700 | 3,900 | -0.0 |
| 01/10/2025 |
9.55
|
81,700 | 9.70 | 9.70 | 9.40 | 0 | 1,100 | -0.0 |
| 30/09/2025 |
9.50
|
117,100 | 9.87 | 9.87 | 9.30 | 0 | 0 | 0 |
| 29/09/2025 |
9.71
|
116,300 | 9.89 | 9.98 | 9.60 | 0 | 100 | -0.0 |
| 26/09/2025 |
9.90
|
375,100 | 9.60 | 10 | 9.18 | 0 | 400 | -0.0 |
| 25/09/2025 |
9.49
|
130,400 | 9.40 | 9.51 | 9.40 | 0 | 0 | 0 |
| 24/09/2025 |
9.50
|
296,500 | 9.33 | 9.60 | 9.32 | 0 | 0 | 0 |
| 23/09/2025 |
9.34
|
161,900 | 9.41 | 9.55 | 9.34 | 0 | 0 | 0 |
| 22/09/2025 |
9.41
|
674,400 | 8.91 | 9.50 | 8.91 | 13,000 | 0 | 0.1 |
| 19/09/2025 |
8.91
|
24,300 | 8.94 | 8.95 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
8.92
|
69,000 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
58,100 | 8.99 | 9.03 | 8.90 | 0 | 0 | 0 |
| 16/09/2025 |
8.99
|
119,900 | 8.99 | 9.05 | 8.88 | 0 | 0 | 0 |
| 15/09/2025 |
8.99
|
109,800 | 8.83 | 9 | 8.83 | 0 | 0 | 0 |
| 12/09/2025 |
8.99
|
68,900 | 8.97 | 9.01 | 8.85 | 0 | 5,900 | -0.1 |
| 11/09/2025 |
8.97
|
168,100 | 9.03 | 9.03 | 8.75 | 0 | 3,900 | -0.0 |
| 10/09/2025 |
8.92
|
28,500 | 8.90 | 8.94 | 8.75 | 0 | 2,900 | -0.0 |
| 09/09/2025 |
8.79
|
89,700 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.79
|
102,200 | 9 | 9 | 8.79 | 0 | 0 | 0 |
| 05/09/2025 |
9
|
189,700 | 8.99 | 9.20 | 8.91 | 6,800 | 0 | 0.1 |
| 04/09/2025 |
8.99
|
158,700 | 9 | 9 | 8.93 | 200 | 0 | 0.0 |
| 03/09/2025 |
9
|
65,600 | 8.91 | 9 | 8.91 | 1,000 | 0 | 0.0 |
| 29/08/2025 |
9
|
58,800 | 8.86 | 9.09 | 8.86 | 0 | 0 | 0 |
| 28/08/2025 |
9
|
68,300 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 27/08/2025 |
9.06
|
74,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/08/2025 |
9.10
|
93,800 | 9.10 | 9.14 | 9.01 | 0 | 0 | 0 |
| 25/08/2025 |
9.10
|
123,200 | 9.10 | 9.15 | 8.96 | 0 | 0 | 0 |
| 22/08/2025 |
9.10
|
223,900 | 8.80 | 9.29 | 8.72 | 0 | 0 | 0 |
| 21/08/2025 |
8.87
|
250,700 | 8.96 | 8.97 | 8.75 | 0 | 0 | 0 |
| 20/08/2025 |
8.97
|
119,300 | 9.15 | 9.15 | 8.86 | 200 | 0 | 0.0 |
| 19/08/2025 |
9.02
|
173,200 | 9.03 | 9.34 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.08
|
65,500 | 9 | 9.17 | 9 | 100 | 0 | 0.0 |
| 15/08/2025 |
9
|
507,000 | 9.30 | 9.30 | 9 | 0 | 4,700 | -0.0 |
| 14/08/2025 |
9.30
|
333,800 | 9.45 | 9.50 | 9.25 | 200 | 2,600 | -0.0 |
| 13/08/2025 |
9.35
|
248,400 | 9.41 | 9.50 | 9.30 | 0 | 5,300 | -0.0 |
| 12/08/2025 |
9.45
|
122,900 | 9.41 | 9.58 | 9.41 | 5,900 | 0 | 0.1 |
| 11/08/2025 |
9.58
|
297,100 | 9.36 | 9.66 | 9.35 | 7,300 | 9,700 | -0.0 |
| 08/08/2025 |
9.35
|
135,400 | 9.40 | 9.55 | 9.32 | 5,300 | 2,700 | 0.0 |
| 07/08/2025 |
9.39
|
184,500 | 9.41 | 9.64 | 9.31 | 0 | 0 | 0 |
| 06/08/2025 |
9.38
|
119,900 | 9.43 | 9.55 | 9.38 | 0 | 0 | 0 |
| 05/08/2025 |
9.42
|
272,800 | 9.51 | 9.70 | 9.40 | 2,700 | 0 | 0.0 |
| 04/08/2025 |
9.50
|
297,500 | 9.77 | 9.77 | 9.41 | 0 | 0 | 0 |
| 01/08/2025 |
9.76
|
173,600 | 9.80 | 9.99 | 9.55 | 0 | 0 | 0 |
| 31/07/2025 |
9.75
|
357,000 | 10 | 10 | 9.69 | 0 | 14,500 | -0.1 |
| 30/07/2025 |
9.70
|
32,400 | 9.57 | 9.85 | 9.57 | 0 | 0 | 0 |
| 29/07/2025 |
9.60
|
149,900 | 9.80 | 9.80 | 9.57 | 0 | 0 | 0 |
| 28/07/2025 |
9.89
|
291,200 | 9.75 | 9.90 | 9.54 | 14,500 | 0 | 0.1 |
| 25/07/2025 |
9.90
|
94,800 | 10 | 10 | 9.80 | 0 | 6,700 | -0.1 |
| 24/07/2025 |
9.90
|
197,900 | 9.95 | 10 | 9.85 | 0 | 1,200 | -0.0 |
| 23/07/2025 |
9.95
|
204,000 | 10.20 | 10.20 | 9.92 | 0 | 5,300 | -0.1 |
| 22/07/2025 |
9.95
|
578,500 | 9.30 | 9.95 | 9.30 | 102,200 | 2,500 | 1.0 |
| 21/07/2025 |
9.30
|
109,900 | 9.20 | 9.30 | 9.20 | 700 | 0 | 0.0 |
| 18/07/2025 |
9.20
|
89,600 | 9.23 | 9.34 | 9.20 | 0 | 0 | 0 |
| 17/07/2025 |
9.24
|
242,300 | 9.22 | 9.25 | 9.12 | 200 | 0 | 0.0 |
| 16/07/2025 |
9.23
|
54,700 | 9.18 | 9.25 | 9.10 | 0 | 0 | 0 |
| 15/07/2025 |
9.19
|
42,900 | 9.11 | 9.20 | 9.10 | 0 | 0 | 0 |
| 14/07/2025 |
9.19
|
76,900 | 9.18 | 9.22 | 9.09 | 100 | 0 | 0.0 |
| 11/07/2025 |
9.22
|
105,200 | 9.22 | 9.23 | 9.17 | 0 | 0 | 0 |
| 10/07/2025 |
9.22
|
86,400 | 9.20 | 9.27 | 9.20 | 0 | 500 | 0 |
| 09/07/2025 |
9.23
|
130,300 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
| 08/07/2025 |
9.21
|
82,300 | 9.30 | 9.30 | 9.19 | 200 | 0 | 0.0 |
| 07/07/2025 |
9.25
|
65,800 | 9.30 | 9.30 | 9.19 | 1,200 | 0 | 0.0 |
| 04/07/2025 |
9.20
|
60,400 | 9.30 | 9.30 | 9.17 | 0 | 1,700 | -0.0 |
| 03/07/2025 |
9.20
|
133,600 | 9.39 | 9.40 | 9.20 | 0 | 0 | 0 |
| 02/07/2025 |
9.39
|
214,500 | 9.13 | 9.40 | 9.13 | 2,900 | 0 | 0.0 |
| 01/07/2025 |
9.30
|
196,000 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
| 30/06/2025 |
9.20
|
387,600 | 8.74 | 9.30 | 8.74 | 5,300 | 2,500 | 0.0 |
| 27/06/2025 |
8.74
|
47,800 | 8.69 | 9 | 8.69 | 0 | 1,400 | -0.0 |
| 26/06/2025 |
8.64
|
30,100 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 |
| 25/06/2025 |
8.72
|
23,900 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 |
| 24/06/2025 |
8.76
|
42,700 | 8.78 | 8.78 | 8.74 | 0 | 0 | 0 |
| 23/06/2025 |
8.78
|
58,300 | 8.72 | 8.80 | 8.61 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
8.72
|
28,000 | 8.70 | 8.87 | 8.67 | 0 | 0 | 0 |
| 19/06/2025 |
8.85
|
187,600 | 8.61 | 8.85 | 8.60 | 0 | 0 | 0 |
| 18/06/2025 |
8.60
|
60,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 17/06/2025 |
8.60
|
37,100 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 |
| 16/06/2025 |
8.53
|
52,100 | 8.45 | 8.58 | 8.35 | 0 | 0 | 0 |
| 13/06/2025 |
8.56
|
56,500 | 8.50 | 8.56 | 8.40 | 200 | 0 | 0.0 |
| 12/06/2025 |
8.62
|
61,100 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 |
| 11/06/2025 |
8.60
|
56,800 | 8.58 | 8.65 | 8.55 | 0 | 6,000 | -0.1 |
| 10/06/2025 |
8.60
|
65,600 | 8.99 | 8.99 | 8.57 | 0 | 300 | -0.0 |
| 09/06/2025 |
8.56
|
57,900 | 8.58 | 8.60 | 8.55 | 0 | 0 | 0 |
| 06/06/2025 |
8.60
|
52,800 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 05/06/2025 |
8.65
|
63,300 | 8.60 | 8.70 | 8.60 | 0 | 100 | -0.0 |
| 04/06/2025 |
8.69
|
87,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/06/2025 |
8.70
|
46,200 | 8.79 | 8.79 | 8.61 | 0 | 1,100 | -0.0 |
| 02/06/2025 |
8.72
|
67,200 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 |
| 30/05/2025 |
8.68
|
61,000 | 8.66 | 8.68 | 8.58 | 0 | 0 | 0 |
| 29/05/2025 |
8.74
|
30,800 | 8.66 | 8.74 | 8.64 | 800 | 0 | 0.0 |
| 28/05/2025 |
8.66
|
125,400 | 8.65 | 8.75 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.70
|
54,200 | 8.60 | 8.78 | 8.60 | 0 | 2,500 | -0.0 |
| 26/05/2025 |
8.62
|
77,100 | 8.70 | 8.76 | 8.54 | 0 | 200 | -0.0 |
| 23/05/2025 |
8.65
|
66,900 | 8.70 | 8.80 | 8.62 | 0 | 0 | 0 |
| 22/05/2025 |
8.70
|
67,700 | 8.78 | 8.78 | 8.65 | 0 | 2,000 | 0 |
| 21/05/2025 |
8.72
|
13,900 | 8.67 | 8.72 | 8.67 | 0 | 0 | 0 |
| 20/05/2025 |
8.80
|
65,300 | 8.70 | 8.89 | 8.69 | 0 | 0 | 0 |
| 19/05/2025 |
8.85
|
138,000 | 8.80 | 8.85 | 8.64 | 0 | 0 | 0 |