| 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) |
-0.50 | -4.90% | 46,451,200 | 506,000 | 5.8 |
9.16
10.60
10.10
|
|
2 tháng
(2026-01-12) |
-0.75 | -7.18% | 102,151,800 | 482,300 | 5.5 |
9.16
10.65
10.10
|
|
3 tháng
(2025-12-15) |
-0.45 | -4.43% | 138,494,500 | -214,700 | -1.9 |
9.16
11
10.10
|
|
6 tháng
(2025-09-15) |
-2.36 | -19.54% | 335,547,400 | -508,400 | -3.9 |
9.16
12.38
10.10
|
|
12 tháng
(2025-03-18) |
-0.16 | -1.62% | 797,062,700 | -537,785 | -15.9 |
7.47
12.85
10.10
|
|
24 tháng
(2024-03-25) |
-2.83 | -22.58% | 1,394,712,900 | -1,857,877 | -34.2 |
7.47
12.85
10.10
|
|
36 tháng
(2023-03-29) |
-1.24 | -11.36% | 3,229,349,800 | -2,840,269 | -48.8 |
7.47
13.29
10.10
|
|
60 tháng
(2021-04-08) |
0.45 | 4.89% | 5,900,271,800 | -1,686,624 | -54.8 |
3.86
19.48
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.79
|
2,024,300 | 8.77 | 8.81 | 8.52 | 132,200 | 216,800 | -0.8 |
| 23/05/2025 |
8.77
|
1,585,900 | 8.78 | 8.83 | 8.76 | 23,000 | 51,600 | -0.3 |
| 22/05/2025 |
8.78
|
1,646,000 | 8.93 | 8.93 | 8.78 | 1,200 | 288,600 | 0 |
| 21/05/2025 |
8.93
|
3,567,100 | 8.79 | 9.02 | 8.66 | 178,200 | 310,700 | -1.3 |
| 20/05/2025 |
8.74
|
1,572,200 | 8.74 | 8.78 | 8.70 | 10,800 | 75,300 | -0.6 |
| 19/05/2025 |
8.74
|
1,810,500 | 8.73 | 8.86 | 8.72 | 163,700 | 88,500 | 0 |
| 16/05/2025 |
8.79
|
1,843,900 | 8.91 | 8.94 | 8.79 | 199 | 212,700 | 0 |
| 15/05/2025 |
8.90
|
2,457,800 | 8.81 | 8.97 | 8.77 | 207,800 | 60,900 | 0 |
| 14/05/2025 |
8.79
|
2,400,900 | 8.75 | 8.90 | 8.73 | 173,200 | 123,700 | 0 |
| 13/05/2025 |
8.76
|
1,650,700 | 8.82 | 8.83 | 8.74 | 13,900 | 33,900 | 0 |
| 12/05/2025 |
8.74
|
1,223,700 | 8.79 | 8.80 | 8.73 | 100 | 0 | 0 |
| 09/05/2025 |
8.73
|
2,450,400 | 8.72 | 8.94 | 8.69 | 163,400 | 423,800 | 0 |
| 08/05/2025 |
8.68
|
1,389,900 | 8.67 | 8.74 | 8.64 | 108,600 | 136,100 | 0 |
| 07/05/2025 |
8.66
|
771,500 | 8.62 | 8.71 | 8.62 | 140,900 | 32,400 | 0 |
| 06/05/2025 |
8.65
|
1,166,700 | 8.64 | 8.74 | 8.64 | 246,200 | 2,200 | 0 |
| 05/05/2025 |
8.65
|
790,900 | 8.74 | 8.74 | 8.58 | 57,000 | 2,300 | 0 |
| 29/04/2025 |
8.57
|
828,500 | 8.64 | 8.64 | 8.55 | 19,400 | 0 | 0.2 |
| 28/04/2025 |
8.61
|
891,900 | 8.70 | 8.70 | 8.61 | 48,600 | 68,900 | -0.2 |
| 25/04/2025 |
8.64
|
1,609,000 | 8.58 | 8.86 | 8.58 | 185,100 | 95,100 | 0.8 |
| 24/04/2025 |
8.58
|
1,202,100 | 8.60 | 8.66 | 8.50 | 155,900 | 13,400 | 1.3 |
| 23/04/2025 |
8.59
|
1,348,000 | 8.56 | 8.59 | 8.46 | 142,000 | 52,500 | 0.8 |
| 22/04/2025 |
8.41
|
3,034,900 | 8.52 | 8.60 | 8 | 151,400 | 297,100 | -1.3 |
| 21/04/2025 |
8.60
|
1,484,200 | 8.64 | 8.69 | 8.59 | 85,700 | 79,600 | 0.1 |
| 18/04/2025 |
8.59
|
1,388,200 | 8.66 | 8.68 | 8.55 | 66,700 | 35,600 | 0.3 |
| 17/04/2025 |
8.58
|
858,300 | 8.56 | 8.62 | 8.50 | 22,400 | 92,300 | -0.6 |
| 16/04/2025 |
8.56
|
983,200 | 8.69 | 8.79 | 8.56 | 0 | 124,700 | -1.2 |
| 15/04/2025 |
8.69
|
3,200,600 | 8.60 | 8.84 | 8.48 | 339,300 | 127,200 | 2.0 |
| 14/04/2025 |
8.62
|
2,090,100 | 8.74 | 8.74 | 8.53 | 81,700 | 272,000 | -1.8 |
| 11/04/2025 |
8.53
|
4,647,700 | 8.32 | 8.53 | 8.08 | 162,300 | 153,900 | 0.1 |
| 10/04/2025 |
7.98
|
177,600 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 09/04/2025 |
7.47
|
4,899,800 | 7.47 | 8 | 7.47 | 423,900 | 71,000 | 2.8 |
| 08/04/2025 |
8.03
|
2,863,800 | 8.44 | 8.60 | 8.03 | 45,100 | 0 | 0.4 |
| 04/04/2025 |
8.63
|
3,296,200 | 8.30 | 8.83 | 8.30 | 52,800 | 800 | 0.5 |
| 03/04/2025 |
8.92
|
3,966,400 | 9.35 | 9.44 | 8.92 | 73,700 | 285,400 | -2.1 |
| 02/04/2025 |
9.58
|
928,700 | 9.63 | 9.67 | 9.58 | 100 | 19,300 | -0.2 |
| 01/04/2025 |
9.58
|
771,600 | 9.58 | 9.67 | 9.53 | 200 | 24,200 | -0.2 |
| 31/03/2025 |
9.53
|
1,500,200 | 9.53 | 9.63 | 9.49 | 4,500 | 31,900 | -0.3 |
| 28/03/2025 |
9.63
|
2,009,100 | 9.72 | 9.72 | 9.53 | 2,100 | 24,100 | -0.2 |
| 27/03/2025 |
9.67
|
784,000 | 9.72 | 9.77 | 9.63 | 8,600 | 12,000 | -0.0 |
| 26/03/2025 |
9.72
|
1,000,400 | 9.72 | 9.81 | 9.67 | 25,500 | 300 | 0.3 |
| 25/03/2025 |
9.67
|
1,717,300 | 9.72 | 9.81 | 9.67 | 0 | 0 | 0 |
| 24/03/2025 |
9.72
|
1,325,100 | 9.77 | 9.86 | 9.67 | 100 | 19,200 | -0.2 |
| 21/03/2025 |
9.77
|
836,300 | 9.77 | 9.86 | 9.77 | 0 | 0 | 0 |
| 20/03/2025 |
9.77
|
1,912,500 | 9.77 | 9.91 | 9.72 | 121,700 | 3,700 | 1.2 |
| 19/03/2025 |
9.77
|
2,059,200 | 9.91 | 9.91 | 9.72 | 0 | 463,284 | -4.8 |
| 18/03/2025 |
9.86
|
2,475,000 | 9.95 | 10 | 9.81 | 178,700 | 12,600 | 1.7 |
| 17/03/2025 |
9.91
|
1,752,900 | 9.81 | 9.91 | 9.72 | 56,200 | 24,000 | 0.3 |
| 14/03/2025 |
9.72
|
3,163,800 | 9.77 | 9.81 | 9.67 | 14,000 | 56,400 | -0.4 |
| 13/03/2025 |
9.72
|
5,145,800 | 10.14 | 10.14 | 9.72 | 27,294 | 294,400 | -2.9 |
| 12/03/2025 |
10.09
|
3,398,300 | 10.28 | 10.37 | 10.09 | 0 | 43,060 | -0.5 |
| 11/03/2025 |
10.28
|
4,275,400 | 10.09 | 10.42 | 10.09 | 94,540 | 278,700 | -2.0 |
| 10/03/2025 |
10.19
|
5,630,800 | 10 | 10.33 | 9.95 | 312,700 | 1,500 | 3.4 |
| 07/03/2025 |
10
|
1,950,500 | 10.05 | 10.14 | 9.95 | 35,900 | 10,500 | 0.3 |
| 06/03/2025 |
10
|
1,996,300 | 9.95 | 10 | 9.91 | 0 | 352,200 | -3.7 |
| 05/03/2025 |
9.95
|
1,906,200 | 10.05 | 10.09 | 9.95 | 11,065 | 56,500 | -0.5 |
| 04/03/2025 |
10.05
|
3,029,600 | 10.05 | 10.19 | 9.95 | 0 | 11,100 | -0.1 |
| 03/03/2025 |
10.05
|
2,497,400 | 10.09 | 10.14 | 9.95 | 284,600 | 7,600 | 3.0 |
| 28/02/2025 |
10
|
2,308,500 | 10 | 10.14 | 9.95 | 313,300 | 60,100 | 2.7 |
| 27/02/2025 |
10
|
3,360,200 | 10.09 | 10.14 | 9.91 | 7,900 | 27,300 | -0.2 |
| 26/02/2025 |
10.09
|
1,538,800 | 10.14 | 10.23 | 10.05 | 3,200 | 75,600 | -0.8 |
| 25/02/2025 |
10.09
|
3,260,400 | 10.14 | 10.23 | 10.05 | 7,800 | 24,400 | -0.2 |
| 24/02/2025 |
10.09
|
2,794,200 | 10.23 | 10.28 | 10.09 | 600 | 138,300 | -1.5 |
| 21/02/2025 |
10.23
|
4,742,100 | 10.19 | 10.56 | 10.14 | 132,800 | 296,700 | -1.8 |
| 20/02/2025 |
10.19
|
2,125,200 | 10.28 | 10.33 | 10.14 | 48,500 | 32,600 | 0.2 |
| 19/02/2025 |
10.23
|
4,141,800 | 10.19 | 10.33 | 10.19 | 157,800 | 18,800 | 1.5 |
| 18/02/2025 |
10.19
|
2,248,000 | 10.19 | 10.28 | 10.09 | 14,300 | 40,500 | -0.3 |
| 17/02/2025 |
10.19
|
3,271,000 | 10.28 | 10.37 | 10.09 | 183,200 | 65,400 | 1.3 |
| 14/02/2025 |
10.19
|
3,087,300 | 10.33 | 10.37 | 10.14 | 21,700 | 48,000 | -0.3 |
| 13/02/2025 |
10.28
|
1,734,800 | 10.28 | 10.33 | 10.19 | 1,200 | 55,100 | -0.6 |
| 12/02/2025 |
10.28
|
6,130,100 | 10.14 | 10.37 | 10.05 | 13,100 | 245,900 | -2.5 |
| 11/02/2025 |
10.05
|
4,512,000 | 9.95 | 10.23 | 9.91 | 122,300 | 114,100 | 0.1 |
| 10/02/2025 |
9.95
|
2,666,300 | 10 | 10.05 | 9.81 | 2,000 | 75,000 | -0.8 |
| 07/02/2025 |
9.95
|
3,556,300 | 9.91 | 10.09 | 9.86 | 287,700 | 203,500 | 0.9 |
| 06/02/2025 |
9.91
|
2,419,100 | 10.05 | 10.09 | 9.86 | 149,100 | 140,300 | 0.1 |
| 05/02/2025 |
10.05
|
2,188,800 | 10.05 | 10.09 | 9.91 | 0 | 105,000 | -1.1 |
| 04/02/2025 |
10.05
|
4,800,400 | 9.86 | 10.14 | 9.81 | 342,600 | 99,400 | 2.6 |
| 03/02/2025 |
9.81
|
2,881,100 | 9.67 | 9.86 | 9.58 | 246,700 | 29,900 | 2.3 |
| 24/01/2025 |
9.72
|
1,455,200 | 9.77 | 9.81 | 9.63 | 43,000 | 46,995 | -0.0 |
| 23/01/2025 |
9.77
|
1,695,200 | 9.77 | 9.86 | 9.63 | 75,100 | 50,200 | 0.3 |
| 22/01/2025 |
9.67
|
1,528,500 | 9.77 | 9.81 | 9.67 | 0 | 65,100 | -0.7 |
| 21/01/2025 |
9.77
|
1,133,000 | 9.77 | 9.81 | 9.63 | 55,100 | 14,500 | 0.4 |
| 20/01/2025 |
9.72
|
1,638,600 | 9.95 | 10 | 9.72 | 0 | 18,900 | -0.2 |
| 17/01/2025 |
9.91
|
2,642,500 | 9.77 | 9.95 | 9.67 | 81,000 | 7,100 | 0.8 |
| 16/01/2025 |
9.77
|
1,507,600 | 9.86 | 9.86 | 9.67 | 51,300 | 19,700 | 0.3 |
| 15/01/2025 |
9.81
|
4,180,500 | 9.34 | 9.91 | 9.33 | 62,800 | 55,900 | 0.1 |
| 14/01/2025 |
9.30
|
1,143,300 | 9.44 | 9.49 | 9.30 | 6,300 | 0 | 0.1 |
| 13/01/2025 |
9.33
|
1,221,500 | 9.27 | 9.49 | 9.27 | 13,000 | 7,100 | 0.1 |
| 10/01/2025 |
9.26
|
1,675,100 | 9.31 | 9.49 | 9.26 | 109,700 | 5,700 | 1.0 |
| 09/01/2025 |
9.25
|
902,900 | 9.39 | 9.49 | 9.25 | 500 | 10,800 | -0.1 |
| 08/01/2025 |
9.39
|
707,200 | 9.35 | 9.44 | 9.31 | 0 | 900 | -0.0 |
| 07/01/2025 |
9.35
|
1,278,200 | 9.49 | 9.53 | 9.25 | 0 | 80,100 | -0.8 |
| 06/01/2025 |
9.44
|
1,313,100 | 9.49 | 9.72 | 9.44 | 30,300 | 65,100 | -0.4 |
| 03/01/2025 |
9.49
|
1,536,900 | 9.72 | 9.77 | 9.49 | 0 | 132,700 | -1.4 |
| 02/01/2025 |
9.67
|
738,100 | 9.63 | 9.77 | 9.58 | 35,500 | 49,100 | -0.1 |
| 31/12/2024 |
9.67
|
943,300 | 9.67 | 9.77 | 9.58 | 0 | 42,800 | -0.4 |
| 30/12/2024 |
9.67
|
2,833,200 | 9.63 | 9.86 | 9.63 | 123,900 | 0 | 1.3 |
| 27/12/2024 |
9.63
|
1,851,300 | 9.77 | 9.86 | 9.58 | 187,200 | 4,000 | 1.9 |
| 26/12/2024 |
9.77
|
1,438,800 | 9.81 | 10 | 9.67 | 400 | 121,000 | -1.3 |
| 25/12/2024 |
9.81
|
6,794,000 | 9.35 | 9.95 | 9.35 | 53,800 | 100 | 0.6 |
| 24/12/2024 |
9.34
|
570,700 | 9.39 | 9.39 | 9.32 | 200 | 5,100 | -0.0 |