| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.78 | -20.63% | 17,144,900 | 345,730 | 0 |
6.75
8.64
7.05
|
|
2 tháng
(2026-06-01) |
-1.64 | -19.29% | 36,875,900 | 181,430 | 0 |
6.75
8.66
7.05
|
|
3 tháng
(2026-05-04) |
-2.39 | -25.83% | 63,773,100 | -1,811,014 | 0 |
6.75
9.24
7.05
|
|
6 tháng
(2026-02-02) |
-2.53 | -27% | 194,097,300 | -929,414 | 3.6 |
6.75
9.80
7.05
|
|
12 tháng
(2025-08-04) |
-2.22 | -24.49% | 690,208,300 | -3,135,014 | -29.0 |
6.75
11.88
7.05
|
|
24 tháng
(2024-08-09) |
-2.14 | -23.77% | 1,216,931,500 | -1,656,941 | -14.9 |
6.75
11.88
7.05
|
|
36 tháng
(2023-08-15) |
-4.90 | -41.69% | 2,490,721,000 | -3,631,089 | -43.5 |
6.75
12.28
7.05
|
|
60 tháng
(2021-08-25) |
-1.77 | -20.55% | 5,736,244,900 | -4,148,238 | -68.5 |
3.57
18
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
10.67
|
2,084,400 | 10.67 | 10.80 | 10.58 | 0 | 0 | 0 |
| 08/10/2025 |
10.63
|
1,980,800 | 10.80 | 10.84 | 10.58 | 1,000 | 238,700 | -2.9 |
| 07/10/2025 |
10.63
|
2,883,900 | 10.71 | 10.89 | 10.63 | 248,100 | 214,500 | 0.4 |
| 06/10/2025 |
10.63
|
2,357,300 | 10.32 | 10.67 | 10.32 | 22,000 | 174,600 | -1.9 |
| 03/10/2025 |
10.28
|
3,837,000 | 10.37 | 10.45 | 10.20 | 165,900 | 403,200 | -2.9 |
| 02/10/2025 |
10.37
|
4,781,800 | 10.80 | 10.89 | 10.32 | 70,800 | 756,000 | -8.5 |
| 01/10/2025 |
10.80
|
2,197,800 | 10.80 | 10.80 | 10.67 | 100 | 222,200 | -2.8 |
| 30/09/2025 |
10.76
|
5,964,400 | 11.06 | 11.15 | 10.54 | 286,600 | 598,500 | -4.0 |
| 29/09/2025 |
11.06
|
5,951,700 | 11.23 | 11.53 | 10.93 | 614,900 | 66,600 | 7.0 |
| 26/09/2025 |
11.19
|
6,444,200 | 11.32 | 11.66 | 11.19 | 369,200 | 46,200 | 4.2 |
| 25/09/2025 |
11.45
|
16,347,900 | 10.80 | 11.45 | 10.76 | 1,315,100 | 298,700 | 13.2 |
| 24/09/2025 |
10.71
|
2,307,100 | 10.54 | 10.76 | 10.54 | 65,400 | 60,100 | 0.1 |
| 23/09/2025 |
10.54
|
1,272,100 | 10.58 | 10.71 | 10.50 | 46,200 | 65,700 | -0.2 |
| 22/09/2025 |
10.50
|
3,276,700 | 10.63 | 10.63 | 10.37 | 235,600 | 218,500 | 0.2 |
| 19/09/2025 |
10.54
|
2,025,900 | 10.76 | 10.76 | 10.54 | 0 | 162,900 | -2.0 |
| 18/09/2025 |
10.63
|
2,752,200 | 10.67 | 10.76 | 10.54 | 112,400 | 126,800 | -0.2 |
| 17/09/2025 |
10.54
|
3,603,500 | 10.76 | 10.84 | 10.54 | 162,800 | 195,600 | -0.4 |
| 16/09/2025 |
10.80
|
4,891,200 | 11.23 | 11.23 | 10.76 | 39,000 | 516,300 | -6.1 |
| 15/09/2025 |
11.15
|
5,393,800 | 10.89 | 11.15 | 10.80 | 229,000 | 121,400 | 1.4 |
| 12/09/2025 |
10.76
|
5,371,700 | 10.50 | 10.89 | 10.50 | 300,500 | 502,700 | -2.5 |
| 11/09/2025 |
10.41
|
5,069,700 | 10.24 | 10.45 | 10.02 | 535,600 | 314,400 | 2.7 |
| 10/09/2025 |
10.37
|
3,002,100 | 10.54 | 10.58 | 10.32 | 110,200 | 321,600 | -2.6 |
| 09/09/2025 |
10.41
|
4,157,800 | 10.37 | 10.45 | 10.20 | 236,000 | 367,800 | -1.6 |
| 08/09/2025 |
10.28
|
9,901,600 | 10.89 | 11.02 | 10.28 | 439,900 | 370,100 | 0.8 |
| 05/09/2025 |
11.02
|
8,206,800 | 11.58 | 11.58 | 10.89 | 257,700 | 330,400 | -1.1 |
| 04/09/2025 |
11.40
|
7,568,400 | 11.19 | 11.58 | 11.10 | 608,600 | 551,300 | 0.6 |
| 03/09/2025 |
11.06
|
4,734,000 | 10.80 | 11.15 | 10.80 | 373,000 | 150,700 | 2.8 |
| 29/08/2025 |
10.80
|
6,190,800 | 10.93 | 11.06 | 10.76 | 344,400 | 932,500 | -7.4 |
| 28/08/2025 |
10.89
|
3,987,600 | 10.84 | 11.06 | 10.80 | 292,800 | 125,100 | 0 |
| 27/08/2025 |
10.80
|
6,703,800 | 11.15 | 11.15 | 10.76 | 167,600 | 1,084,000 | -11.7 |
| 26/08/2025 |
11.06
|
7,361,100 | 10.67 | 11.10 | 10.45 | 691,400 | 59,500 | 7.7 |
| 25/08/2025 |
10.76
|
10,042,900 | 11.53 | 11.53 | 10.76 | 102,100 | 1,402,000 | -16.9 |
| 22/08/2025 |
11.53
|
12,862,500 | 11.23 | 11.66 | 11.06 | 1,570,900 | 121,100 | 19.1 |
| 21/08/2025 |
11.32
|
8,016,800 | 11.92 | 12.05 | 11.19 | 18,000 | 539,500 | -6.9 |
| 20/08/2025 |
11.88
|
25,572,100 | 12.36 | 12.36 | 11.06 | 1,476,000 | 3,064,800 | -22.1 |
| 19/08/2025 |
11.62
|
4,270,600 | 11.62 | 11.62 | 11.62 | 0 | 100 | -0.0 |
| 18/08/2025 |
10.89
|
4,692,500 | 10.80 | 10.89 | 10.80 | 583,000 | 32,100 | 6.9 |
| 15/08/2025 |
10.20
|
8,322,600 | 10.32 | 10.54 | 10.02 | 1,216,000 | 479,400 | 8.7 |
| 14/08/2025 |
10.20
|
6,146,200 | 10.50 | 10.58 | 10.15 | 152,800 | 452,400 | -3.7 |
| 13/08/2025 |
10.41
|
9,418,900 | 10.24 | 10.67 | 10.11 | 1,125,000 | 1,027,000 | 1.1 |
| 12/08/2025 |
10.15
|
7,304,200 | 10.24 | 10.24 | 9.85 | 1,014,100 | 333,500 | 8.0 |
| 11/08/2025 |
10.20
|
11,450,300 | 10.20 | 10.50 | 10.02 | 460,100 | 814,200 | -4.3 |
| 08/08/2025 |
10.02
|
12,454,700 | 10.02 | 10.20 | 9.63 | 546,100 | 1,964,300 | -16.3 |
| 07/08/2025 |
9.72
|
16,484,700 | 9.20 | 9.72 | 9.07 | 485,600 | 812,700 | -3.7 |
| 06/08/2025 |
9.12
|
4,408,900 | 9.07 | 9.20 | 8.94 | 731,000 | 98,100 | 6.6 |
| 05/08/2025 |
8.99
|
7,349,000 | 9.16 | 9.33 | 8.86 | 1,050,200 | 488,500 | 6.0 |
| 04/08/2025 |
9.07
|
2,448,100 | 9.03 | 9.12 | 8.94 | 291,900 | 43,000 | 2.6 |
| 01/08/2025 |
9.03
|
2,495,600 | 9.12 | 9.20 | 8.94 | 211,000 | 121,100 | 0.9 |
| 31/07/2025 |
8.94
|
3,352,800 | 8.94 | 9.16 | 8.90 | 885,000 | 202,100 | 7.1 |
| 30/07/2025 |
8.86
|
3,946,000 | 8.77 | 8.99 | 8.73 | 400,500 | 706,500 | -3.1 |
| 29/07/2025 |
8.81
|
8,497,500 | 9.37 | 9.50 | 8.81 | 545,000 | 1,878,600 | -14.3 |
| 28/07/2025 |
9.24
|
5,279,800 | 9.33 | 9.37 | 9.16 | 84,100 | 497,600 | -4.5 |
| 25/07/2025 |
9.16
|
6,083,900 | 9.12 | 9.29 | 9.07 | 415,400 | 232,700 | 1.9 |
| 24/07/2025 |
9.03
|
3,401,000 | 9.07 | 9.07 | 8.90 | 139,300 | 301,600 | -1.7 |
| 23/07/2025 |
8.99
|
7,036,700 | 8.94 | 9.24 | 8.90 | 271,900 | 525,400 | -2.7 |
| 22/07/2025 |
8.90
|
2,837,200 | 8.81 | 8.94 | 8.73 | 786,500 | 52,400 | 7.5 |
| 21/07/2025 |
8.81
|
3,418,600 | 8.99 | 9.07 | 8.81 | 111,200 | 195,300 | -0.9 |
| 18/07/2025 |
8.94
|
4,925,300 | 9.03 | 9.07 | 8.81 | 761,200 | 115,500 | 6.6 |
| 17/07/2025 |
8.94
|
5,379,300 | 9.07 | 9.12 | 8.86 | 228,400 | 458,300 | -2.4 |
| 16/07/2025 |
8.99
|
6,754,500 | 8.73 | 9.07 | 8.73 | 579,500 | 104,100 | 4.9 |
| 15/07/2025 |
8.73
|
4,243,600 | 8.81 | 8.86 | 8.68 | 383,000 | 4,000 | 3.8 |
| 14/07/2025 |
8.73
|
4,321,200 | 8.63 | 8.77 | 8.52 | 914,000 | 157,300 | 7.6 |
| 11/07/2025 |
8.62
|
3,464,400 | 8.77 | 8.81 | 8.60 | 149,300 | 196,200 | 0 |
| 10/07/2025 |
8.73
|
4,611,300 | 8.68 | 8.90 | 8.64 | 1,000 | 65,800 | 0 |
| 09/07/2025 |
8.62
|
7,833,900 | 8.49 | 8.81 | 8.49 | 410,000 | 312,500 | 0 |
| 08/07/2025 |
8.42
|
3,141,900 | 8.38 | 8.42 | 8.32 | 281,000 | 17,800 | 2.6 |
| 07/07/2025 |
8.35
|
2,849,000 | 8.38 | 8.39 | 8.29 | 135,600 | 108,600 | 0.3 |
| 04/07/2025 |
8.29
|
2,596,600 | 8.20 | 8.34 | 8.20 | 495,800 | 20,700 | 4.5 |
| 03/07/2025 |
8.18
|
2,561,800 | 8.25 | 8.31 | 8.14 | 55,900 | 107,400 | -0.5 |
| 02/07/2025 |
8.23
|
1,490,400 | 8.27 | 8.29 | 8.21 | 12,000 | 28,600 | -0.2 |
| 01/07/2025 |
8.26
|
4,400,900 | 8.21 | 8.42 | 8.21 | 282,700 | 274,700 | 0.1 |
| 30/06/2025 |
8.15
|
991,000 | 8.16 | 8.19 | 8.14 | 158,900 | 20,000 | 1.3 |
| 27/06/2025 |
8.15
|
1,050,400 | 8.16 | 8.20 | 8.12 | 34,600 | 0 | 0.3 |
| 26/06/2025 |
8.16
|
1,376,600 | 8.12 | 8.21 | 8.10 | 26,200 | 4,800 | 0.2 |
| 25/06/2025 |
8.11
|
1,961,900 | 8.13 | 8.23 | 8.11 | 71,500 | 0 | 0.7 |
| 24/06/2025 |
8.09
|
1,345,500 | 8.15 | 8.16 | 8.09 | 135,000 | 47,000 | 0.8 |
| 23/06/2025 |
8.06
|
1,612,900 | 8.03 | 8.20 | 7.95 | 106,900 | 98,600 | 0.1 |
| 20/06/2025 |
8.08
|
1,072,600 | 8.09 | 8.12 | 8.06 | 3,000 | 700 | 0.0 |
| 19/06/2025 |
8.08
|
999,300 | 8.13 | 8.13 | 8.06 | 49,600 | 140,400 | -0.9 |
| 18/06/2025 |
8.12
|
1,752,700 | 8.16 | 8.26 | 8.11 | 179,200 | 163,500 | 0.2 |
| 17/06/2025 |
8.14
|
1,641,400 | 8.08 | 8.21 | 8.06 | 3,000 | 475,500 | -4.4 |
| 16/06/2025 |
8.05
|
1,092,900 | 7.87 | 8.07 | 7.87 | 43,000 | 8,200 | 0.3 |
| 13/06/2025 |
8.00
|
3,890,200 | 8.19 | 8.19 | 7.78 | 5,500 | 23,300 | -0.2 |
| 12/06/2025 |
8.22
|
2,210,200 | 8.19 | 8.29 | 8.13 | 129,900 | 0 | 1.2 |
| 11/06/2025 |
8.19
|
1,446,300 | 8.17 | 8.22 | 8.13 | 115,500 | 17,100 | 0.9 |
| 10/06/2025 |
8.15
|
1,331,200 | 8.22 | 8.26 | 8.15 | 42,600 | 126,700 | -0.8 |
| 09/06/2025 |
8.18
|
1,728,300 | 8.34 | 8.35 | 8.18 | 16,200 | 257,800 | -2.3 |
| 06/06/2025 |
8.34
|
1,872,600 | 8.47 | 8.49 | 8.34 | 91,700 | 70,300 | 0.2 |
| 05/06/2025 |
8.46
|
4,206,000 | 8.47 | 8.73 | 8.42 | 142,100 | 602,500 | -4.6 |
| 04/06/2025 |
8.38
|
2,121,700 | 8.37 | 8.44 | 8.34 | 270,900 | 24,600 | 2.4 |
| 03/06/2025 |
8.33
|
1,602,900 | 8.42 | 8.42 | 8.33 | 2,500 | 160,100 | -1.5 |
| 02/06/2025 |
8.33
|
1,806,800 | 8.21 | 8.33 | 8.19 | 53,000 | 59,900 | -0.1 |
| 30/05/2025 |
8.18
|
2,394,900 | 8.36 | 8.36 | 8.16 | 13,200 | 150,300 | -1.3 |
| 29/05/2025 |
8.28
|
1,708,000 | 8.39 | 8.41 | 8.25 | 118,100 | 61,400 | 0.5 |
| 28/05/2025 |
8.35
|
1,733,700 | 8.50 | 8.55 | 8.34 | 87,100 | 21,200 | 0.6 |
| 27/05/2025 |
8.48
|
5,699,400 | 8.17 | 8.61 | 8.17 | 811,400 | 36,600 | 7.4 |
| 26/05/2025 |
8.12
|
2,024,300 | 8.10 | 8.15 | 7.88 | 132,200 | 216,800 | -0.8 |
| 23/05/2025 |
8.10
|
1,585,900 | 8.11 | 8.16 | 8.10 | 23,000 | 51,600 | -0.3 |
| 22/05/2025 |
8.11
|
1,646,000 | 8.25 | 8.26 | 8.11 | 1,200 | 288,600 | 0 |
| 21/05/2025 |
8.26
|
3,567,100 | 8.12 | 8.34 | 8.01 | 178,200 | 310,700 | -1.3 |