| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.60 | -5.17% | 37,294,500 | 337,600 | 3.0 |
9.82
12.40
11.20
|
|
2 tháng
(2026-01-12) |
-0.55 | -4.76% | 77,681,500 | -508,100 | -6.0 |
9.82
12.40
11.20
|
|
3 tháng
(2025-12-15) |
-2 | -15.38% | 110,256,300 | 923,000 | 12.2 |
9.82
13.45
11.20
|
|
6 tháng
(2025-09-15) |
-6.35 | -36.60% | 373,129,700 | -2,704,100 | -49.0 |
9.82
19.70
11.20
|
|
12 tháng
(2025-03-18) |
2.18 | 24.72% | 1,326,859,500 | -1,593,311 | -45.3 |
8.60
19.70
11.20
|
|
24 tháng
(2024-03-25) |
2.52 | 29.70% | 1,844,237,400 | -3,912,562 | -38.8 |
6.94
19.70
11.20
|
|
36 tháng
(2023-03-29) |
7.36 | 201.99% | 2,633,075,600 | -2,066,797 | -18.1 |
3.62
19.70
11.20
|
|
60 tháng
(2021-04-08) |
4.92 | 80.82% | 4,067,310,100 | -4,996,453 | -66.2 |
2.37
19.70
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
14.60
|
16,330,500 | 14.30 | 14.85 | 13.80 | 1,956,900 | 737,800 | 17.3 |
| 23/05/2025 |
13.90
|
10,305,900 | 13.55 | 14 | 13.40 | 1,750,800 | 17,400 | 23.9 |
| 22/05/2025 |
13.35
|
10,420,900 | 13.30 | 13.95 | 13.10 | 615,900 | 1,053,300 | 0 |
| 21/05/2025 |
13.35
|
8,219,400 | 13.60 | 13.60 | 12.95 | 282,200 | 1,994,900 | -22.5 |
| 20/05/2025 |
13.25
|
7,462,200 | 13.05 | 13.25 | 12.85 | 369,100 | 523,200 | -2.0 |
| 19/05/2025 |
13
|
9,537,800 | 13 | 13.35 | 12.85 | 1,277,400 | 298,900 | 0 |
| 16/05/2025 |
13.20
|
8,896,700 | 13.20 | 13.80 | 13.05 | 1,126,600 | 265,800 | 0 |
| 15/05/2025 |
13.20
|
10,782,500 | 13.40 | 13.40 | 12.65 | 1,025,800 | 451,000 | 0 |
| 14/05/2025 |
13.25
|
6,578,600 | 13.05 | 13.55 | 12.90 | 406,200 | 1,116,400 | 0 |
| 13/05/2025 |
13.05
|
9,974,600 | 13.20 | 13.25 | 12.85 | 238,300 | 216,700 | 0 |
| 12/05/2025 |
13.05
|
14,049,900 | 12.60 | 13.20 | 12.45 | 318,400 | 27,500 | 0 |
| 09/05/2025 |
12.35
|
11,144,500 | 12.45 | 12.85 | 12.25 | 976,100 | 543,600 | 0 |
| 08/05/2025 |
12.25
|
14,409,900 | 11.50 | 12.25 | 11.50 | 372,300 | 59,500 | 0 |
| 07/05/2025 |
11.35
|
4,305,700 | 11.20 | 11.40 | 11 | 232,600 | 557,200 | 0 |
| 06/05/2025 |
11.15
|
5,498,000 | 11.10 | 11.40 | 11.10 | 186,100 | 780,400 | 0 |
| 05/05/2025 |
11
|
1,804,800 | 11.10 | 11.25 | 10.85 | 100,300 | 54,500 | 0 |
| 29/04/2025 |
11
|
4,048,800 | 10.85 | 11.20 | 10.60 | 484,200 | 106,600 | 4.1 |
| 28/04/2025 |
10.85
|
3,757,600 | 11 | 11 | 10.55 | 873,400 | 49,500 | 8.8 |
| 25/04/2025 |
11
|
4,129,100 | 11.45 | 11.45 | 11 | 38,400 | 270,800 | -2.6 |
| 24/04/2025 |
11.30
|
6,653,100 | 11.35 | 11.60 | 11.10 | 116,700 | 1,012,700 | -10.2 |
| 23/04/2025 |
11.30
|
5,769,600 | 11.30 | 11.50 | 10.95 | 144,700 | 8,100 | 1.5 |
| 22/04/2025 |
11
|
10,674,000 | 11.05 | 11.45 | 10.40 | 279,000 | 736,700 | -5.2 |
| 21/04/2025 |
11.15
|
6,506,100 | 11 | 11.40 | 10.75 | 1,024,700 | 491,700 | 5.8 |
| 18/04/2025 |
11
|
5,481,100 | 11.40 | 11.50 | 11 | 11,600 | 632,200 | -7.0 |
| 17/04/2025 |
11.15
|
9,980,100 | 10.40 | 11.20 | 10.40 | 575,400 | 592,936 | -0.3 |
| 16/04/2025 |
10.50
|
5,419,200 | 10.50 | 10.70 | 10.10 | 654,400 | 322,200 | 3.4 |
| 15/04/2025 |
10.50
|
5,843,100 | 10.90 | 11 | 10.20 | 542,300 | 333,900 | 2.1 |
| 14/04/2025 |
10.90
|
5,317,100 | 10.55 | 10.95 | 10.35 | 692,100 | 504,800 | 2.0 |
| 11/04/2025 |
10.40
|
12,958,900 | 10.35 | 10.40 | 9.72 | 496,200 | 642,410 | -1.5 |
| 10/04/2025 |
9.72
|
192,300 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 09/04/2025 |
9.09
|
7,226,800 | 9.09 | 9.32 | 9.09 | 295,300 | 569,800 | -2.5 |
| 08/04/2025 |
9.77
|
2,769,300 | 9.95 | 10.30 | 9.77 | 161,900 | 251,100 | -0.9 |
| 04/04/2025 |
10.50
|
14,369,300 | 9.68 | 10.50 | 9.68 | 1,056,800 | 689,600 | 3.7 |
| 03/04/2025 |
10.40
|
6,314,200 | 10.40 | 10.80 | 10.40 | 174,905 | 100,100 | 0.8 |
| 02/04/2025 |
11.15
|
12,124,800 | 10.50 | 11.15 | 10.35 | 213,500 | 541,230 | -3.5 |
| 01/04/2025 |
10.45
|
5,471,900 | 10.50 | 10.60 | 10.15 | 426,500 | 229,300 | 2.0 |
| 31/03/2025 |
10.50
|
6,081,300 | 10.30 | 10.65 | 10.20 | 574,900 | 238,400 | 3.5 |
| 28/03/2025 |
10.30
|
13,322,000 | 10.25 | 10.50 | 10.20 | 773,010 | 452,900 | 3.3 |
| 27/03/2025 |
9.84
|
4,068,000 | 9.28 | 9.84 | 9.21 | 489,600 | 232,700 | 2.4 |
| 26/03/2025 |
9.20
|
3,773,900 | 9.01 | 9.30 | 9.01 | 432,900 | 383,900 | 0.4 |
| 25/03/2025 |
8.79
|
1,428,800 | 8.76 | 8.88 | 8.71 | 0 | 0 | 0 |
| 24/03/2025 |
8.76
|
1,802,900 | 8.60 | 8.82 | 8.60 | 77,600 | 154,800 | -0.7 |
| 21/03/2025 |
8.60
|
2,116,000 | 8.70 | 8.88 | 8.60 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
2,206,900 | 8.88 | 8.88 | 8.62 | 109,400 | 141,700 | -0.3 |
| 19/03/2025 |
8.76
|
2,213,500 | 8.81 | 8.92 | 8.70 | 291,200 | 99,950 | 1.7 |
| 18/03/2025 |
8.82
|
1,855,100 | 8.90 | 8.92 | 8.75 | 43,400 | 257,100 | -1.9 |
| 17/03/2025 |
8.80
|
7,085,800 | 8.38 | 8.85 | 8.38 | 937,300 | 2,100 | 8.1 |
| 14/03/2025 |
8.28
|
1,215,000 | 8.24 | 8.35 | 8.23 | 112,700 | 59,200 | 0.4 |
| 13/03/2025 |
8.25
|
1,972,600 | 8.25 | 8.42 | 8.20 | 82,900 | 0 | 0.7 |
| 12/03/2025 |
8.26
|
1,119,700 | 8.39 | 8.39 | 8.24 | 2,600 | 96,800 | -0.8 |
| 11/03/2025 |
8.36
|
2,634,300 | 8.25 | 8.36 | 8.19 | 225,900 | 8,700 | 1.8 |
| 10/03/2025 |
8.34
|
1,947,400 | 8.45 | 8.46 | 8.27 | 0 | 343,700 | -2.9 |
| 07/03/2025 |
8.35
|
3,598,100 | 8.35 | 8.58 | 8.35 | 54,900 | 1,066,800 | -8.6 |
| 06/03/2025 |
8.31
|
1,634,500 | 8.30 | 8.32 | 8.25 | 6,000 | 423,400 | -3.5 |
| 05/03/2025 |
8.26
|
2,901,000 | 8.26 | 8.44 | 8.26 | 177,100 | 339,800 | -1.4 |
| 04/03/2025 |
8.26
|
2,133,300 | 8.28 | 8.32 | 8.17 | 66,400 | 280,600 | -1.8 |
| 03/03/2025 |
8.30
|
2,652,000 | 8.20 | 8.30 | 8.10 | 160,800 | 834,900 | -5.5 |
| 28/02/2025 |
8.24
|
1,452,300 | 8.29 | 8.33 | 8.18 | 1,000 | 397,600 | -3.3 |
| 27/02/2025 |
8.27
|
3,940,700 | 8.16 | 8.37 | 8.11 | 115,200 | 935,500 | -6.8 |
| 26/02/2025 |
8.13
|
1,765,300 | 8.20 | 8.22 | 8.07 | 500 | 413,200 | -3.3 |
| 25/02/2025 |
8.10
|
1,825,700 | 8.10 | 8.17 | 8.03 | 9,100 | 342,200 | -2.7 |
| 24/02/2025 |
8
|
2,066,500 | 8.15 | 8.15 | 7.97 | 6,800 | 452,200 | -3.6 |
| 21/02/2025 |
8.14
|
3,195,000 | 8.04 | 8.23 | 8 | 243,400 | 444,400 | -1.6 |
| 20/02/2025 |
8.06
|
3,193,600 | 8.25 | 8.25 | 8.03 | 301,500 | 346,600 | -0.4 |
| 19/02/2025 |
8.20
|
10,258,600 | 7.79 | 8.23 | 7.71 | 461,400 | 4,864,879 | -35.4 |
| 18/02/2025 |
7.70
|
4,447,500 | 7.35 | 7.70 | 7.35 | 301,500 | 1,206,900 | -6.9 |
| 17/02/2025 |
7.35
|
1,088,500 | 7.31 | 7.44 | 7.31 | 186,500 | 163,700 | 0.2 |
| 14/02/2025 |
7.30
|
1,249,900 | 7.24 | 7.34 | 7.24 | 258,300 | 448,300 | -1.4 |
| 13/02/2025 |
7.24
|
1,099,200 | 7.25 | 7.26 | 7.20 | 122,700 | 140,300 | -0.1 |
| 12/02/2025 |
7.25
|
409,900 | 7.22 | 7.34 | 7.22 | 28,400 | 61,200 | -0.2 |
| 11/02/2025 |
7.26
|
753,200 | 7.21 | 7.35 | 7.21 | 36,600 | 117,600 | -0.6 |
| 10/02/2025 |
7.21
|
565,400 | 7.23 | 7.27 | 7.21 | 0 | 177,600 | -1.3 |
| 07/02/2025 |
7.29
|
770,800 | 7.34 | 7.37 | 7.29 | 4,700 | 112,618 | -0.8 |
| 06/02/2025 |
7.34
|
705,600 | 7.41 | 7.43 | 7.32 | 18,600 | 144,600 | -0.9 |
| 05/02/2025 |
7.41
|
1,351,600 | 7.35 | 7.45 | 7.33 | 149,300 | 223,600 | -0.6 |
| 04/02/2025 |
7.32
|
771,900 | 7.20 | 7.33 | 7.20 | 52,900 | 218,400 | -1.2 |
| 03/02/2025 |
7.22
|
599,300 | 7.31 | 7.31 | 7.19 | 2,300 | 154,500 | -1.1 |
| 24/01/2025 |
7.31
|
1,199,400 | 7.16 | 7.33 | 7.16 | 192,000 | 365,700 | -1.3 |
| 23/01/2025 |
7.18
|
364,300 | 7.12 | 7.22 | 7.11 | 24,100 | 49,200 | -0.2 |
| 22/01/2025 |
7.12
|
863,000 | 7.25 | 7.25 | 7.11 | 0 | 214,800 | -1.5 |
| 21/01/2025 |
7.23
|
1,238,400 | 7.19 | 7.25 | 7.15 | 100,700 | 574,800 | -3.4 |
| 20/01/2025 |
7.16
|
462,400 | 7.20 | 7.23 | 7.16 | 62,100 | 37,900 | 0.2 |
| 17/01/2025 |
7.19
|
487,100 | 7.10 | 7.23 | 7.10 | 61,300 | 46,000 | 0.1 |
| 16/01/2025 |
7.08
|
363,800 | 7.20 | 7.28 | 7.08 | 5,900 | 57,900 | -0.4 |
| 15/01/2025 |
7.15
|
312,700 | 7.06 | 7.16 | 7.06 | 24,600 | 34,300 | -0.1 |
| 14/01/2025 |
7.05
|
284,300 | 7.10 | 7.12 | 7.01 | 4,800 | 35,900 | -0.2 |
| 13/01/2025 |
7.08
|
704,400 | 7 | 7.10 | 6.95 | 59,100 | 101,000 | -0.3 |
| 10/01/2025 |
7
|
662,200 | 7.15 | 7.15 | 7 | 20,800 | 73,400 | -0.4 |
| 09/01/2025 |
7.11
|
582,400 | 7.13 | 7.16 | 7.10 | 10,600 | 74,000 | -0.5 |
| 08/01/2025 |
7.13
|
825,400 | 7.02 | 7.17 | 6.99 | 81,500 | 115,400 | -0.2 |
| 07/01/2025 |
7.02
|
916,300 | 7.10 | 7.16 | 6.99 | 0 | 282,600 | -2.0 |
| 06/01/2025 |
7.10
|
845,300 | 7.30 | 7.30 | 7.10 | 7,000 | 223,900 | -1.6 |
| 03/01/2025 |
7.26
|
1,054,900 | 7.43 | 7.43 | 7.26 | 6,300 | 372,013 | -2.7 |
| 02/01/2025 |
7.42
|
425,800 | 7.43 | 7.46 | 7.40 | 69,300 | 90,000 | -0.2 |
| 31/12/2024 |
7.42
|
1,122,500 | 7.38 | 7.47 | 7.38 | 22,500 | 168,600 | -1.1 |
| 30/12/2024 |
7.42
|
661,500 | 7.43 | 7.45 | 7.38 | 4,000 | 169,100 | -1.2 |
| 27/12/2024 |
7.43
|
1,174,700 | 7.58 | 7.60 | 7.42 | 9,000 | 283,300 | -2.1 |
| 26/12/2024 |
7.58
|
680,900 | 7.66 | 7.68 | 7.57 | 48,300 | 37,400 | 0.1 |
| 25/12/2024 |
7.65
|
1,716,400 | 7.46 | 7.65 | 7.45 | 265,200 | 0 | 2.0 |
| 24/12/2024 |
7.45
|
736,200 | 7.55 | 7.55 | 7.40 | 42,100 | 18,000 | 0.2 |