| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -1.54% | 661,700 | 166,200 | 1.4 |
6.30
8.50
6.50
|
|
2 tháng
(2026-07-20) |
-0.06 | -0.97% | 1,107,700 | 120,300 | 1.1 |
6.30
8.50
6.50
|
|
3 tháng
(2026-06-18) |
-0.06 | -0.97% | 1,591,200 | 168,000 | 1.5 |
6.26
8.65
6.50
|
|
6 tháng
(2026-03-20) |
-0.06 | -0.97% | 4,071,500 | 703,900 | 5.9 |
6.26
9.64
6.50
|
|
12 tháng
(2025-09-22) |
-0.06 | -0.97% | 9,968,016 | 754,700 | 6.5 |
6.16
10.94
6.50
|
|
24 tháng
(2024-09-26) |
-0.03 | -0.49% | 36,569,047 | 3,456,590 | 32.8 |
6.16
13.06
6.50
|
|
36 tháng
(2023-10-02) |
0.56 | 9.63% | 55,954,246 | 1,434,890 | 7.6 |
4.95
13.85
6.50
|
|
60 tháng
(2021-10-12) |
-5.28 | -45.18% | 102,522,626 | -334,010 | -29.5 |
3.86
21.77
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2025 |
8.65
|
76,200 | 8.75 | 8.75 | 8.55 | 14,800 | 0 | 0.1 |
| 09/12/2025 |
8.75
|
60,900 | 8.75 | 8.85 | 8.65 | 40,900 | 10,400 | 0.3 |
| 08/12/2025 |
8.75
|
22,800 | 8.85 | 8.85 | 8.65 | 4,500 | 0 | 0.0 |
| 05/12/2025 |
8.85
|
31,200 | 8.95 | 8.95 | 8.75 | 6,000 | 0 | 0.1 |
| 04/12/2025 |
8.75
|
155,400 | 8.75 | 8.95 | 8.75 | 27,600 | 0 | 0.2 |
| 03/12/2025 |
8.85
|
41,100 | 8.85 | 8.85 | 8.75 | 23,500 | 0 | 0.2 |
| 02/12/2025 |
8.85
|
44,300 | 8.85 | 8.95 | 8.65 | 21,700 | 0 | 0.2 |
| 01/12/2025 |
8.95
|
20,800 | 8.75 | 8.95 | 8.75 | 19,200 | 0 | 0.2 |
| 28/11/2025 |
8.85
|
17,900 | 8.95 | 8.95 | 8.75 | 4,000 | 0 | 0.0 |
| 27/11/2025 |
8.95
|
27,800 | 8.85 | 8.95 | 8.85 | 8,100 | 0 | 0.1 |
| 26/11/2025 |
8.95
|
35,200 | 8.85 | 8.95 | 8.75 | 11,000 | 0 | 0.1 |
| 25/11/2025 |
8.85
|
57,600 | 8.85 | 8.95 | 8.75 | 55,900 | 1,000 | 0.5 |
| 24/11/2025 |
8.65
|
51,000 | 8.85 | 8.95 | 8.65 | 5,000 | 0 | 0.0 |
| 21/11/2025 |
8.85
|
55,700 | 8.95 | 8.95 | 8.85 | 6,700 | 0 | 0.1 |
| 20/11/2025 |
8.95
|
29,300 | 9.05 | 9.05 | 8.95 | 16,400 | 900 | 0.1 |
| 19/11/2025 |
8.95
|
139,800 | 8.95 | 9.05 | 8.85 | 63,800 | 500 | 0.6 |
| 18/11/2025 |
8.95
|
98,500 | 9.05 | 9.15 | 8.95 | 40,000 | 0 | 0.4 |
| 17/11/2025 |
9.15
|
67,700 | 9.05 | 9.25 | 8.95 | 51,600 | 500 | 0.5 |
| 14/11/2025 |
8.95
|
31,300 | 8.95 | 9.05 | 8.95 | 2,800 | 0 | 0.0 |
| 13/11/2025 |
8.95
|
47,600 | 9.05 | 9.05 | 8.95 | 500 | 0 | 0.0 |
| 12/11/2025 |
9.05
|
235,400 | 8.95 | 9.35 | 8.85 | 194,900 | 29,300 | 1.5 |
| 11/11/2025 |
8.85
|
63,600 | 8.75 | 8.95 | 8.65 | 45,800 | 1,500 | 0.4 |
| 10/11/2025 |
8.75
|
243,000 | 8.65 | 8.95 | 8.45 | 137,000 | 500 | 1.2 |
| 07/11/2025 |
8.75
|
83,700 | 9.05 | 9.05 | 8.75 | 3,600 | 1,300 | 0.0 |
| 06/11/2025 |
8.95
|
94,500 | 9.05 | 9.25 | 8.85 | 16,400 | 31,100 | -0.1 |
| 05/11/2025 |
9.05
|
123,400 | 9.15 | 9.25 | 8.95 | 64,000 | 29,100 | 0.3 |
| 04/11/2025 |
9.15
|
403,200 | 8.75 | 9.25 | 8.65 | 303,500 | 13,400 | 2.6 |
| 03/11/2025 |
8.75
|
765,600 | 8.55 | 9.05 | 8.55 | 453,500 | 6,000 | 4.0 |
| 31/10/2025 |
8.55
|
165,200 | 8.65 | 8.75 | 8.55 | 106,600 | 0 | 0.9 |
| 30/10/2025 |
8.65
|
67,500 | 8.75 | 8.75 | 8.45 | 16,400 | 5,000 | 0.1 |
| 29/10/2025 |
8.75
|
90,000 | 8.85 | 8.85 | 8.65 | 6,300 | 2,000 | 0.0 |
| 28/10/2025 |
8.85
|
87,600 | 8.65 | 8.85 | 8.55 | 9,100 | 8,300 | 0.0 |
| 27/10/2025 |
8.65
|
50,400 | 8.55 | 8.75 | 8.55 | 1,500 | 9,600 | -0.1 |
| 24/10/2025 |
8.55
|
100,100 | 8.45 | 8.65 | 8.45 | 1,200 | 0 | 0.0 |
| 23/10/2025 |
8.55
|
92,100 | 8.65 | 8.85 | 8.55 | 0 | 1,500 | -0.0 |
| 22/10/2025 |
8.55
|
151,100 | 8.55 | 8.65 | 8.45 | 13,000 | 2,500 | 0.1 |
| 21/10/2025 |
8.55
|
412,000 | 8.45 | 8.75 | 8.25 | 36,000 | 6,000 | 0.3 |
| 20/10/2025 |
8.45
|
510,900 | 9.35 | 9.35 | 8.45 | 55,700 | 0 | 0.5 |
| 17/10/2025 |
9.35
|
185,100 | 9.25 | 9.35 | 9.15 | 11,500 | 0 | 0.1 |
| 16/10/2025 |
9.25
|
313,500 | 9.45 | 9.54 | 9.15 | 30,600 | 5,100 | 0.2 |
| 15/10/2025 |
9.45
|
262,800 | 9.84 | 9.84 | 9.45 | 38,300 | 2,800 | 0.3 |
| 14/10/2025 |
9.64
|
444,700 | 9.84 | 10.04 | 9.64 | 12,500 | 28,300 | -0.2 |
| 13/10/2025 |
9.84
|
287,300 | 9.94 | 9.94 | 9.84 | 5,600 | 600 | 0.1 |
| 10/10/2025 |
10.04
|
131,000 | 10.14 | 10.14 | 9.94 | 2,800 | 0 | 0.0 |
| 09/10/2025 |
10.14
|
124,500 | 10.14 | 10.14 | 10.04 | 0 | 0 | 0 |
| 08/10/2025 |
10.04
|
239,100 | 10.24 | 10.34 | 9.94 | 0 | 5,800 | -0.1 |
| 07/10/2025 |
9.94
|
160,600 | 10.34 | 10.34 | 9.94 | 600 | 0 | 0.0 |
| 06/10/2025 |
10.34
|
411,200 | 9.84 | 10.34 | 9.84 | 500 | 2,000 | -0.0 |
| 03/10/2025 |
9.94
|
214,800 | 9.94 | 9.94 | 9.64 | 19,800 | 7,400 | 0.1 |
| 02/10/2025 |
9.94
|
124,700 | 10.14 | 10.24 | 9.84 | 500 | 1,500 | -0.0 |
| 01/10/2025 |
10.14
|
139,500 | 10.14 | 10.24 | 9.94 | 0 | 4,500 | -0.0 |
| 30/09/2025 |
10.04
|
276,000 | 10.04 | 10.14 | 9.84 | 9,400 | 47,400 | -0.4 |
| 29/09/2025 |
10.04
|
290,100 | 10.14 | 10.24 | 9.94 | 500 | 8,700 | -0.1 |
| 26/09/2025 |
10.14
|
270,100 | 10.44 | 10.44 | 10.14 | 3,500 | 26,100 | -0.2 |
| 25/09/2025 |
10.34
|
331,200 | 10.34 | 10.44 | 10.14 | 41,100 | 83,000 | -0.4 |
| 24/09/2025 |
10.34
|
191,400 | 10.24 | 10.34 | 10.14 | 12,000 | 35,500 | -0.2 |
| 23/09/2025 |
10.24
|
141,200 | 10.24 | 10.34 | 10.14 | 19,500 | 6,700 | 0.1 |
| 22/09/2025 |
10.24
|
512,800 | 10.34 | 10.34 | 10.04 | 173,000 | 93,000 | 0.8 |
| 19/09/2025 |
10.34
|
186,700 | 10.44 | 10.54 | 10.24 | 58,500 | 20,700 | 0.4 |
| 18/09/2025 |
10.34
|
351,600 | 10.34 | 10.54 | 10.24 | 9,700 | 9,700 | -0.0 |
| 17/09/2025 |
10.54
|
462,900 | 10.64 | 10.64 | 10.44 | 10,300 | 23,900 | -0.1 |
| 16/09/2025 |
10.64
|
319,900 | 10.74 | 10.94 | 10.64 | 1,300 | 27,500 | -0.3 |
| 15/09/2025 |
10.74
|
292,200 | 10.94 | 10.94 | 10.64 | 13,500 | 27,800 | -0.2 |
| 12/09/2025 |
10.74
|
266,600 | 10.84 | 10.94 | 10.74 | 0 | 42,800 | -0.5 |
| 11/09/2025 |
10.84
|
539,700 | 10.84 | 10.84 | 10.34 | 0 | 75,600 | -0.8 |
| 10/09/2025 |
10.84
|
213,300 | 10.64 | 11.14 | 10.44 | 0 | 46,400 | -0.5 |
| 09/09/2025 |
10.84
|
660,700 | 10.64 | 10.94 | 10.54 | 302,700 | 204,600 | 1.1 |
| 08/09/2025 |
10.54
|
1,383,600 | 11.23 | 11.23 | 10.54 | 425,400 | 168,900 | 2.8 |
| 05/09/2025 |
11.23
|
1,528,400 | 11.43 | 11.63 | 11.04 | 139,000 | 136,800 | 0 |
| 04/09/2025 |
11.33
|
733,300 | 11.33 | 11.43 | 11.14 | 70,900 | 76,600 | -0.1 |
| 03/09/2025 |
11.33
|
992,500 | 11.53 | 11.83 | 11.23 | 181,900 | 50,000 | 1.5 |
| 02/09/2025 |
10.90
|
99,019 | 10.80 | 11 | 10.70 | 52,900 | 16,200 | 0.4 |
| 01/09/2025 |
10.50
|
154,066 | 10.60 | 10.60 | 10.40 | 142,400 | 0 | 1.5 |
| 29/08/2025 |
11.53
|
2,940,500 | 11.33 | 12.03 | 11.23 | 200,500 | 1,119,900 | -10.8 |
| 28/08/2025 |
11.04
|
1,851,500 | 10.44 | 11.43 | 10.44 | 71,900 | 731,200 | -7.4 |
| 27/08/2025 |
10.44
|
842,500 | 10.64 | 10.74 | 10.34 | 15,600 | 103,100 | -0.9 |
| 26/08/2025 |
10.54
|
604,800 | 10.24 | 10.54 | 10.24 | 0 | 318,500 | -3.4 |
| 25/08/2025 |
10.24
|
602,800 | 10.34 | 10.54 | 10.14 | 7,700 | 40,500 | -0.3 |
| 22/08/2025 |
10.24
|
1,095,300 | 10.84 | 10.84 | 10.14 | 90,700 | 108,400 | -0.2 |
| 21/08/2025 |
10.84
|
1,016,500 | 10.74 | 11.14 | 10.64 | 27,800 | 200,100 | -1.9 |
| 20/08/2025 |
10.64
|
1,747,900 | 11.33 | 11.33 | 10.34 | 87,800 | 187,600 | -1.1 |
| 19/08/2025 |
11.33
|
1,279,000 | 11.63 | 11.83 | 11.14 | 129,500 | 16,400 | 1.3 |
| 18/08/2025 |
11.53
|
1,668,700 | 11.43 | 12.13 | 11.23 | 49,600 | 553,500 | -5.8 |
| 15/08/2025 |
11.23
|
2,601,000 | 10.34 | 11.23 | 10.34 | 0 | 318,800 | -3.5 |
| 14/08/2025 |
10.24
|
983,400 | 10.24 | 10.54 | 10.14 | 5,400 | 286,900 | -2.9 |
| 13/08/2025 |
10.14
|
636,400 | 10.44 | 10.44 | 9.84 | 96,900 | 9,800 | 0.9 |
| 12/08/2025 |
10.14
|
503,300 | 10.34 | 10.34 | 9.94 | 0 | 137,600 | -1.4 |
| 11/08/2025 |
10.34
|
837,500 | 9.94 | 10.34 | 9.74 | 217,400 | 256,700 | -0.4 |
| 08/08/2025 |
9.84
|
950,400 | 10.04 | 10.04 | 9.74 | 10,500 | 120,000 | -1.1 |
| 07/08/2025 |
10.04
|
416,500 | 9.94 | 10.14 | 9.94 | 10,900 | 174,900 | -1.7 |
| 06/08/2025 |
9.84
|
308,200 | 9.84 | 9.94 | 9.74 | 6,800 | 22,100 | -0.2 |
| 05/08/2025 |
9.84
|
635,300 | 10.04 | 10.24 | 9.74 | 0 | 123,700 | -1.3 |
| 04/08/2025 |
9.94
|
432,100 | 9.84 | 9.94 | 9.74 | 6,300 | 95,700 | -0.9 |
| 01/08/2025 |
9.84
|
483,100 | 10.14 | 10.74 | 9.84 | 5,600 | 22,300 | -0.2 |
| 31/07/2025 |
9.94
|
389,700 | 10.14 | 10.14 | 9.84 | 1,000 | 41,600 | -0.4 |
| 30/07/2025 |
10.04
|
514,700 | 9.84 | 10.04 | 9.64 | 1,400 | 118,400 | -1.2 |
| 29/07/2025 |
9.94
|
1,130,800 | 10.74 | 10.94 | 9.94 | 0 | 134,400 | -1.4 |
| 28/07/2025 |
10.74
|
823,600 | 10.34 | 10.94 | 10.34 | 6,900 | 170,200 | -1.8 |
| 25/07/2025 |
10.34
|
517,200 | 10.14 | 10.44 | 9.94 | 1,400 | 45,700 | -0.4 |
| 24/07/2025 |
10.14
|
674,100 | 10.24 | 10.24 | 9.94 | 0 | 182,800 | -1.9 |