| 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) |
-1.33 | -17.21% | 3,843,000 | -36,400 | -0.3 |
6.17
7.73
6.41
|
|
2 tháng
(2026-01-12) |
-1.92 | -23.08% | 8,764,300 | -73,300 | -0.6 |
6.17
8.35
6.41
|
|
3 tháng
(2025-12-15) |
-2.40 | -27.27% | 11,688,400 | -119,600 | -1.0 |
6.17
9.07
6.41
|
|
6 tháng
(2025-09-15) |
-5.05 | -44.10% | 37,596,900 | -275,900 | -2.7 |
6.17
11.45
6.41
|
|
12 tháng
(2025-03-18) |
-4.65 | -42.08% | 144,124,100 | -512,444 | -7.0 |
6.17
13.90
6.41
|
|
24 tháng
(2024-03-25) |
-10 | -60.98% | 304,833,800 | -633,594 | -9.9 |
6.17
16.90
6.41
|
|
36 tháng
(2023-03-29) |
-4.75 | -42.60% | 555,772,500 | 39,106 | -1.2 |
6.17
21.65
6.41
|
|
60 tháng
(2021-04-08) |
-17.07 | -72.74% | 707,306,200 | -6,713 | 7.0 |
6.17
54.65
6.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
9.01
|
202,800 | 8.80 | 9.04 | 8.76 | 31,900 | 0 | 0.3 |
| 23/05/2025 |
8.80
|
291,200 | 8.88 | 8.91 | 8.80 | 1,400 | 0 | 0.0 |
| 22/05/2025 |
8.85
|
275,600 | 8.96 | 9 | 8.85 | 7,600 | 1,000 | 0 |
| 21/05/2025 |
8.95
|
466,300 | 9.07 | 9.09 | 8.86 | 0 | 13,100 | -0.1 |
| 20/05/2025 |
9.06
|
306,400 | 9.08 | 9.13 | 9.04 | 0 | 61,200 | -0.6 |
| 19/05/2025 |
9.10
|
340,200 | 9.20 | 9.29 | 9.10 | 0 | 9,200 | 0 |
| 16/05/2025 |
9.22
|
323,600 | 9.13 | 9.48 | 9.12 | 2,000 | 2,400 | 0 |
| 15/05/2025 |
9.12
|
414,600 | 9.07 | 9.30 | 9.06 | 9,300 | 15,900 | 0 |
| 14/05/2025 |
9.01
|
418,800 | 9.05 | 9.11 | 9 | 3,100 | 45,700 | 0 |
| 13/05/2025 |
9.05
|
446,200 | 9.20 | 9.20 | 9.05 | 0 | 79,900 | 0 |
| 12/05/2025 |
9.08
|
292,300 | 9.16 | 9.21 | 9.07 | 0 | 12,700 | 0 |
| 09/05/2025 |
9.13
|
354,900 | 9.10 | 9.30 | 9.05 | 2,700 | 66,600 | 0 |
| 08/05/2025 |
9.10
|
261,600 | 9.15 | 9.26 | 9.10 | 5,400 | 42,800 | 0 |
| 07/05/2025 |
9.12
|
248,800 | 9.03 | 9.20 | 8.96 | 3,200 | 31,100 | 0 |
| 06/05/2025 |
9.03
|
255,800 | 9 | 9.24 | 9 | 45,800 | 2,700 | 0 |
| 05/05/2025 |
8.90
|
142,900 | 9.04 | 9.04 | 8.86 | 24,300 | 500 | 0 |
| 29/04/2025 |
8.80
|
121,500 | 8.86 | 8.98 | 8.80 | 7,500 | 13,400 | -0.1 |
| 28/04/2025 |
8.86
|
135,300 | 8.83 | 9.09 | 8.83 | 22,000 | 24,100 | -0.0 |
| 25/04/2025 |
8.81
|
478,300 | 8.89 | 9.02 | 8.75 | 62,300 | 1,400 | 0.5 |
| 24/04/2025 |
8.80
|
267,000 | 8.91 | 9.10 | 8.80 | 32,500 | 16,700 | 0.1 |
| 23/04/2025 |
8.90
|
275,200 | 8.90 | 9.10 | 8.81 | 0 | 9,900 | -0.1 |
| 22/04/2025 |
8.80
|
688,800 | 9.27 | 9.27 | 8.08 | 69,900 | 200 | 0.6 |
| 21/04/2025 |
8.67
|
281,400 | 8.54 | 8.82 | 8.54 | 119,500 | 800 | 1.0 |
| 18/04/2025 |
8.51
|
362,300 | 9 | 9 | 8.51 | 9,900 | 31,400 | -0.2 |
| 17/04/2025 |
8.70
|
329,200 | 8.68 | 8.76 | 8.55 | 0 | 32,500 | -0.3 |
| 16/04/2025 |
8.68
|
273,900 | 8.68 | 8.93 | 8.66 | 700 | 50,100 | -0.4 |
| 15/04/2025 |
8.69
|
411,800 | 8.50 | 9.03 | 8.48 | 31,300 | 7,300 | 0.2 |
| 14/04/2025 |
8.61
|
263,300 | 8.57 | 8.61 | 8.42 | 28,300 | 22,300 | 0.0 |
| 11/04/2025 |
8.57
|
700,000 | 8.75 | 8.75 | 8.24 | 61,700 | 39,100 | 0.2 |
| 10/04/2025 |
8.24
|
52,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 09/04/2025 |
7.71
|
805,300 | 7.71 | 8.01 | 7.71 | 22,000 | 23,100 | -0.0 |
| 08/04/2025 |
8.29
|
242,100 | 8.29 | 8.41 | 8.29 | 19,600 | 0 | 0.2 |
| 04/04/2025 |
8.91
|
1,005,100 | 8.91 | 9.14 | 8.91 | 17,400 | 58,800 | -0.4 |
| 03/04/2025 |
9.58
|
752,500 | 10.05 | 10.05 | 9.58 | 8,500 | 134,400 | -1.2 |
| 02/04/2025 |
10.30
|
305,300 | 10.20 | 10.40 | 10.20 | 8,800 | 3,500 | 0.1 |
| 01/04/2025 |
10.20
|
301,800 | 10.15 | 10.35 | 10.15 | 5,000 | 18,500 | -0.1 |
| 31/03/2025 |
10.30
|
692,500 | 10.50 | 10.55 | 10 | 101,300 | 59,500 | 0.4 |
| 28/03/2025 |
10.70
|
353,600 | 10.60 | 10.75 | 10.55 | 7,600 | 19,100 | -0.1 |
| 27/03/2025 |
10.60
|
488,000 | 10.85 | 10.85 | 10.60 | 16,100 | 39,000 | -0.2 |
| 26/03/2025 |
10.85
|
535,800 | 10.85 | 11.05 | 10.80 | 92,000 | 51,000 | 0.4 |
| 25/03/2025 |
10.85
|
441,700 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 24/03/2025 |
10.80
|
832,400 | 11.30 | 11.30 | 10.75 | 0 | 256,500 | -2.8 |
| 21/03/2025 |
11.30
|
462,500 | 11.35 | 11.50 | 11.15 | 0 | 0 | 0 |
| 20/03/2025 |
11.35
|
808,200 | 11.15 | 11.45 | 11 | 113,700 | 57,500 | 0.6 |
| 19/03/2025 |
11
|
627,400 | 11.05 | 11.25 | 10.80 | 72,600 | 117,044 | -0.5 |
| 18/03/2025 |
11.05
|
544,900 | 11.45 | 11.60 | 11.05 | 36,700 | 98,100 | -0.7 |
| 17/03/2025 |
11.40
|
652,100 | 11.30 | 11.45 | 11 | 32,000 | 95,100 | -0.7 |
| 14/03/2025 |
11.15
|
1,329,300 | 11.45 | 11.75 | 11.15 | 64,600 | 118,400 | -0.6 |
| 13/03/2025 |
11.40
|
1,298,400 | 11.55 | 11.70 | 11.40 | 149,500 | 97,800 | 0.6 |
| 12/03/2025 |
11.55
|
1,713,300 | 11.20 | 11.80 | 10.90 | 92,100 | 289,900 | -2.2 |
| 11/03/2025 |
11.15
|
1,961,900 | 10.30 | 11.15 | 10.25 | 201,800 | 37,200 | 1.8 |
| 10/03/2025 |
10.45
|
415,500 | 10.55 | 10.60 | 10.40 | 72,700 | 41,100 | 0.3 |
| 07/03/2025 |
10.55
|
1,247,500 | 10.20 | 10.75 | 10.20 | 266,800 | 73,800 | 2.0 |
| 06/03/2025 |
10.30
|
451,000 | 10.40 | 10.40 | 10.15 | 0 | 97,700 | -1.0 |
| 05/03/2025 |
10.15
|
662,000 | 10.30 | 10.45 | 10.15 | 0 | 69,800 | -0.7 |
| 04/03/2025 |
10.40
|
677,700 | 10.55 | 10.60 | 10.15 | 31,700 | 83,100 | -0.5 |
| 03/03/2025 |
10.55
|
726,300 | 10.45 | 10.60 | 10.35 | 159,300 | 10,800 | 1.6 |
| 28/02/2025 |
10.45
|
859,600 | 10.50 | 10.70 | 10.35 | 51,000 | 73,300 | -0.2 |
| 27/02/2025 |
10.40
|
915,800 | 10.25 | 10.45 | 10.15 | 147,500 | 60,100 | 0.9 |
| 26/02/2025 |
10.10
|
469,700 | 10.30 | 10.30 | 10.05 | 8,300 | 57,400 | -0.5 |
| 25/02/2025 |
10.20
|
613,600 | 10.35 | 10.40 | 10.10 | 45,700 | 20,100 | 0.3 |
| 24/02/2025 |
10.25
|
510,400 | 10.45 | 10.45 | 10.10 | 15,200 | 42,700 | -0.3 |
| 21/02/2025 |
10.45
|
569,100 | 10.50 | 10.50 | 10.25 | 25,800 | 24,300 | 0.0 |
| 20/02/2025 |
10.55
|
976,900 | 10.60 | 10.90 | 10.50 | 69,000 | 112,800 | -0.5 |
| 19/02/2025 |
10.50
|
777,000 | 10.15 | 10.50 | 10.10 | 111,800 | 9,000 | 1.1 |
| 18/02/2025 |
10.10
|
538,000 | 10 | 10.30 | 9.94 | 28,100 | 11,400 | 0.2 |
| 17/02/2025 |
9.98
|
693,300 | 9.80 | 10.15 | 9.80 | 121,700 | 7,200 | 1.1 |
| 14/02/2025 |
9.91
|
953,500 | 10.25 | 10.25 | 9.89 | 7,400 | 44,700 | -0.4 |
| 13/02/2025 |
10.10
|
458,700 | 10 | 10.20 | 9.83 | 1,300 | 67,900 | -0.7 |
| 12/02/2025 |
10
|
1,566,100 | 10 | 10.05 | 9.74 | 14,601 | 248,700 | -2.3 |
| 11/02/2025 |
10.35
|
1,593,500 | 11.10 | 11.25 | 10.35 | 70,800 | 28,800 | 0.4 |
| 10/02/2025 |
11.10
|
683,100 | 11.30 | 11.45 | 11 | 15,800 | 148,019 | -1.5 |
| 07/02/2025 |
11.15
|
3,061,800 | 10.50 | 11.15 | 10.45 | 315,400 | 68,300 | 2.7 |
| 06/02/2025 |
10.45
|
422,100 | 10.60 | 10.60 | 10.35 | 26,300 | 3,700 | 0.2 |
| 05/02/2025 |
10.60
|
955,500 | 10.40 | 10.70 | 10.25 | 74,700 | 2,700 | 0.8 |
| 04/02/2025 |
10.25
|
746,400 | 9.78 | 10.35 | 9.78 | 106,800 | 7,300 | 1.0 |
| 03/02/2025 |
9.80
|
151,700 | 9.68 | 9.90 | 9.67 | 12,000 | 4,100 | 0.1 |
| 24/01/2025 |
9.68
|
220,400 | 9.76 | 9.82 | 9.67 | 0 | 10,000 | -0.1 |
| 23/01/2025 |
9.82
|
176,400 | 10 | 10 | 9.55 | 0 | 14,500 | -0.1 |
| 22/01/2025 |
9.55
|
467,000 | 9.81 | 9.82 | 9.51 | 2,600 | 20,300 | -0.2 |
| 21/01/2025 |
9.82
|
617,900 | 10.20 | 10.30 | 9.82 | 7,900 | 17,900 | -0.1 |
| 20/01/2025 |
10.10
|
403,000 | 10.60 | 10.60 | 10.10 | 17,600 | 34,400 | -0.2 |
| 17/01/2025 |
10.50
|
1,251,400 | 10 | 10.70 | 10 | 36,500 | 24,200 | 0.1 |
| 16/01/2025 |
10.05
|
272,000 | 10.05 | 10.40 | 10.05 | 0 | 13,500 | -0.1 |
| 15/01/2025 |
10.20
|
487,100 | 9.95 | 10.20 | 9.79 | 52,300 | 700 | 0.5 |
| 14/01/2025 |
9.90
|
382,000 | 10 | 10.30 | 9.85 | 24,400 | 51,600 | -0.3 |
| 13/01/2025 |
9.90
|
300,200 | 9.98 | 9.98 | 9.70 | 13,500 | 22,500 | -0.1 |
| 10/01/2025 |
9.90
|
230,900 | 9.70 | 10.05 | 9.70 | 0 | 1,200 | -0.0 |
| 09/01/2025 |
9.99
|
130,100 | 9.99 | 10 | 9.80 | 100 | 6,200 | -0.1 |
| 08/01/2025 |
9.99
|
583,400 | 9.48 | 10.15 | 9.35 | 48,700 | 7,700 | 0.4 |
| 07/01/2025 |
9.49
|
431,800 | 9.30 | 9.78 | 9.30 | 5,200 | 17,000 | -0.1 |
| 06/01/2025 |
9.62
|
652,000 | 9.80 | 9.99 | 9.61 | 6,500 | 2,900 | 0.0 |
| 03/01/2025 |
9.92
|
400,500 | 9.99 | 10.15 | 9.90 | 11,400 | 900 | 0.1 |
| 02/01/2025 |
10.15
|
302,800 | 10.20 | 10.30 | 9.90 | 6,900 | 0 | 0.1 |
| 31/12/2024 |
10.20
|
299,000 | 10.55 | 10.55 | 10.10 | 0 | 17,300 | -0.2 |
| 30/12/2024 |
10.55
|
1,266,600 | 9.75 | 10.60 | 9.75 | 36,800 | 0 | 0.4 |
| 27/12/2024 |
9.92
|
699,500 | 10.20 | 10.20 | 9.70 | 1,000 | 12,100 | -0.1 |
| 26/12/2024 |
10.10
|
1,333,600 | 10.30 | 10.30 | 9.71 | 300 | 2,200 | -0.0 |
| 25/12/2024 |
10.15
|
769,400 | 10.75 | 10.80 | 10.15 | 17,000 | 3,100 | 0.1 |
| 24/12/2024 |
10.65
|
1,356,700 | 10.95 | 10.95 | 10.45 | 22,100 | 27,020 | -0.1 |