| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.95 | -8.15% | 31,034,100 | -2,132,200 | -24.5 |
10.40
11.80
10.75
|
|
2 tháng
(2026-01-15) |
-1.45 | -11.93% | 63,565,500 | -4,227,600 | -48.9 |
10.40
12.15
10.75
|
|
3 tháng
(2025-12-16) |
-1.30 | -10.83% | 111,887,200 | -1,037,800 | -10.3 |
10.40
12.35
10.75
|
|
6 tháng
(2025-09-17) |
-2.30 | -17.69% | 312,205,700 | -378,700 | -2.8 |
10.40
13.55
10.75
|
|
12 tháng
(2025-03-21) |
1.04 | 10.75% | 1,123,448,400 | 205,115 | -20.8 |
8.38
14.60
10.75
|
|
24 tháng
(2024-03-26) |
-0.13 | -1.22% | 1,783,955,600 | -67,535,588 | -853.2 |
8.38
14.60
10.75
|
|
36 tháng
(2023-04-03) |
2.50 | 30.53% | 2,311,386,900 | -56,239,647 | -702.2 |
7.68
14.60
10.75
|
|
60 tháng
(2021-04-12) |
1.04 | 10.76% | 3,622,392,600 | -42,806,555 | -253.5 |
6
14.88
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
9.57
|
4,206,100 | 9.53 | 9.66 | 9.49 | 3,000 | 424,500 | -4.6 |
| 26/05/2025 |
9.53
|
3,279,800 | 9.40 | 9.53 | 9.22 | 1,427,800 | 663,700 | 8.3 |
| 23/05/2025 |
9.40
|
1,840,400 | 9.44 | 9.49 | 9.35 | 0 | 75,500 | -0.8 |
| 22/05/2025 |
9.44
|
2,295,100 | 9.49 | 9.53 | 9.44 | 14,700 | 108,400 | 0 |
| 21/05/2025 |
9.53
|
2,082,500 | 9.53 | 9.66 | 9.49 | 61,000 | 109,800 | -0.5 |
| 20/05/2025 |
9.57
|
3,944,600 | 9.53 | 9.62 | 9.40 | 674,900 | 400 | 7.3 |
| 19/05/2025 |
9.49
|
2,135,800 | 9.49 | 9.62 | 9.40 | 134,001 | 78,300 | 0 |
| 16/05/2025 |
9.53
|
2,920,200 | 9.66 | 9.66 | 9.53 | 1,603 | 178,500 | 0 |
| 15/05/2025 |
9.66
|
4,054,900 | 9.57 | 9.75 | 9.57 | 430,400 | 33,800 | 0 |
| 14/05/2025 |
9.57
|
2,801,000 | 9.44 | 9.57 | 9.40 | 521,300 | 0 | 0 |
| 13/05/2025 |
9.44
|
3,569,300 | 9.35 | 9.53 | 9.31 | 490,600 | 94,100 | 0 |
| 12/05/2025 |
9.31
|
1,795,200 | 9.31 | 9.35 | 9.22 | 14,500 | 5,700 | 0 |
| 09/05/2025 |
9.27
|
2,217,400 | 9.22 | 9.31 | 9.18 | 634,300 | 18,600 | 0 |
| 08/05/2025 |
9.22
|
2,021,700 | 9.22 | 9.27 | 9.18 | 125,500 | 4,700 | 0 |
| 07/05/2025 |
9.18
|
1,175,700 | 9.18 | 9.22 | 9.13 | 61,200 | 0 | 0 |
| 06/05/2025 |
9.18
|
2,761,500 | 9.18 | 9.27 | 9.13 | 370,900 | 14,000 | 0 |
| 05/05/2025 |
9.13
|
854,900 | 9.18 | 9.18 | 9.09 | 45,000 | 90,900 | 0 |
| 29/04/2025 |
9.13
|
1,396,100 | 9.13 | 9.18 | 9.09 | 185,000 | 0 | 1.9 |
| 28/04/2025 |
9.13
|
1,428,400 | 9.18 | 9.18 | 9.05 | 173,600 | 8,400 | 1.7 |
| 25/04/2025 |
9.05
|
3,055,600 | 9.22 | 9.22 | 9.05 | 190,000 | 28,200 | 1.7 |
| 24/04/2025 |
9.22
|
1,537,500 | 9.22 | 9.27 | 9.13 | 83,200 | 0 | 0.9 |
| 23/04/2025 |
9.27
|
1,413,500 | 9.22 | 9.31 | 9.18 | 128,800 | 79,100 | 0.5 |
| 22/04/2025 |
9.18
|
5,853,300 | 9.22 | 9.27 | 8.61 | 520,800 | 1,643,000 | -11.5 |
| 21/04/2025 |
9.22
|
2,765,500 | 9.31 | 9.35 | 9.13 | 49,750 | 923,600 | -9.2 |
| 18/04/2025 |
9.31
|
5,106,500 | 9.22 | 9.31 | 9.18 | 198,002 | 2,438,800 | -23.6 |
| 17/04/2025 |
9.22
|
2,377,300 | 9.13 | 9.22 | 9.05 | 163,800 | 595,300 | -4.5 |
| 16/04/2025 |
9.22
|
2,171,200 | 9.18 | 9.27 | 9.13 | 933,500 | 603,704 | 3.4 |
| 15/04/2025 |
9.27
|
2,070,200 | 9.31 | 9.31 | 9.09 | 44,400 | 127,800 | -0.9 |
| 14/04/2025 |
9.35
|
4,700,200 | 9.44 | 9.44 | 9.18 | 1,145,500 | 1,140,300 | 0.0 |
| 11/04/2025 |
9.44
|
5,417,400 | 9.09 | 9.44 | 8.91 | 236,500 | 903,400 | -6.8 |
| 10/04/2025 |
9.00
|
586,500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 09/04/2025 |
8.41
|
4,887,300 | 7.80 | 8.69 | 7.80 | 417,700 | 212,139 | 1.9 |
| 08/04/2025 |
8.38
|
8,222,600 | 8.96 | 8.96 | 8.38 | 49,800 | 1,243,800 | -11.7 |
| 04/04/2025 |
9.00
|
7,020,700 | 8.62 | 9.13 | 8.62 | 34,900 | 562,500 | -5.3 |
| 03/04/2025 |
9.27
|
10,178,400 | 9.66 | 9.75 | 9.27 | 39,200 | 3,215,719 | -33.6 |
| 02/04/2025 |
9.92
|
4,730,500 | 9.92 | 10.01 | 9.88 | 1,013,900 | 1,438,300 | -4.8 |
| 01/04/2025 |
9.92
|
5,133,200 | 10.01 | 10.01 | 9.88 | 103,400 | 1,886,700 | -20.3 |
| 31/03/2025 |
9.79
|
1,813,000 | 9.75 | 9.84 | 9.66 | 27,900 | 208,200 | -2.0 |
| 28/03/2025 |
9.75
|
1,144,700 | 9.75 | 9.84 | 9.70 | 16,100 | 114,900 | -1.1 |
| 27/03/2025 |
9.84
|
1,198,200 | 9.88 | 9.92 | 9.75 | 4,600 | 65,200 | -0.7 |
| 26/03/2025 |
9.88
|
2,288,000 | 9.84 | 9.97 | 9.79 | 566,400 | 3,200 | 6.4 |
| 25/03/2025 |
9.84
|
1,936,200 | 9.88 | 9.92 | 9.79 | 0 | 0 | 0 |
| 24/03/2025 |
9.79
|
1,954,900 | 9.70 | 9.79 | 9.66 | 72,000 | 249,600 | -2.0 |
| 21/03/2025 |
9.66
|
3,122,300 | 9.84 | 9.88 | 9.66 | 0 | 0 | 0 |
| 20/03/2025 |
9.79
|
3,015,000 | 9.97 | 10.01 | 9.79 | 65,200 | 393,200 | -3.7 |
| 19/03/2025 |
9.88
|
1,704,800 | 9.97 | 9.97 | 9.79 | 124,100 | 500 | 1.4 |
| 18/03/2025 |
9.92
|
4,118,300 | 10.06 | 10.10 | 9.88 | 659,300 | 1,021,778 | -4.1 |
| 17/03/2025 |
10.06
|
5,103,900 | 9.88 | 10.28 | 9.84 | 229,800 | 1,458,500 | -14.0 |
| 14/03/2025 |
9.79
|
1,984,500 | 9.70 | 9.84 | 9.70 | 106,900 | 17,100 | 1.0 |
| 13/03/2025 |
9.66
|
5,070,900 | 9.84 | 9.92 | 9.66 | 363,500 | 1,158,000 | -8.8 |
| 12/03/2025 |
9.84
|
3,177,900 | 10.01 | 10.01 | 9.79 | 90,900 | 1,001,500 | -10.2 |
| 11/03/2025 |
9.97
|
3,015,600 | 10.01 | 10.01 | 9.88 | 227,700 | 1,021,300 | -9.0 |
| 10/03/2025 |
10.06
|
2,907,200 | 10.14 | 10.14 | 10.01 | 851,500 | 1,000,000 | -1.7 |
| 07/03/2025 |
10.06
|
4,846,200 | 10.01 | 10.19 | 9.92 | 1,041,500 | 620,400 | 4.9 |
| 06/03/2025 |
9.97
|
1,869,700 | 9.92 | 9.97 | 9.84 | 161,300 | 503,300 | -3.9 |
| 05/03/2025 |
9.92
|
2,045,800 | 9.92 | 10.14 | 9.92 | 44,000 | 561,700 | -5.9 |
| 04/03/2025 |
9.97
|
2,466,800 | 9.84 | 10.01 | 9.75 | 225,300 | 643,000 | -4.7 |
| 03/03/2025 |
9.84
|
1,899,700 | 9.88 | 9.92 | 9.79 | 220,200 | 697,000 | -5.4 |
| 28/02/2025 |
9.88
|
1,913,000 | 9.97 | 10.01 | 9.84 | 9,800 | 549,600 | -6.1 |
| 27/02/2025 |
9.97
|
1,461,100 | 10.01 | 10.06 | 9.92 | 500 | 474,200 | -5.4 |
| 26/02/2025 |
9.97
|
2,405,500 | 10.06 | 10.10 | 9.92 | 600 | 681,100 | -7.8 |
| 25/02/2025 |
10.06
|
1,645,100 | 10.10 | 10.19 | 10.06 | 127,700 | 565,900 | -5.0 |
| 24/02/2025 |
10.06
|
2,046,900 | 10.14 | 10.19 | 10.01 | 235,200 | 511,600 | -3.2 |
| 21/02/2025 |
10.14
|
2,340,600 | 10.28 | 10.28 | 10.06 | 85,700 | 502,900 | -4.8 |
| 20/02/2025 |
10.19
|
2,036,200 | 10.41 | 10.45 | 10.19 | 2,602,000 | 663,600 | 22.5 |
| 19/02/2025 |
10.36
|
4,582,300 | 10.19 | 10.45 | 10.19 | 6,379,200 | 1,349,900 | 59.4 |
| 18/02/2025 |
10.19
|
4,740,100 | 10.10 | 10.32 | 10.06 | 318,600 | 1,253,300 | -10.9 |
| 17/02/2025 |
10.06
|
3,386,700 | 10.06 | 10.10 | 9.97 | 468,600 | 1,097,600 | -7.2 |
| 14/02/2025 |
10.01
|
1,993,300 | 9.92 | 10.06 | 9.92 | 3,601,500 | 1,355,000 | 25.6 |
| 13/02/2025 |
9.88
|
1,385,900 | 10.01 | 10.01 | 9.88 | 1,851,200 | 163,700 | 19.1 |
| 12/02/2025 |
10.01
|
2,018,200 | 10.06 | 10.06 | 10.01 | 0 | 1,192,300 | -13.6 |
| 11/02/2025 |
10.01
|
3,882,600 | 9.97 | 10.10 | 9.97 | 375,600 | 528,400 | -1.7 |
| 10/02/2025 |
9.97
|
2,058,700 | 10.06 | 10.10 | 9.92 | 218,900 | 76,260 | 1.6 |
| 07/02/2025 |
10.10
|
4,096,300 | 10.10 | 10.14 | 10.01 | 961,400 | 1,004,900 | -0.5 |
| 06/02/2025 |
10.10
|
6,485,700 | 10.01 | 10.19 | 10.01 | 289,800 | 1,609,990 | -15.2 |
| 05/02/2025 |
10.01
|
10,232,300 | 9.88 | 10.14 | 9.79 | 51,700 | 2,046,914 | -22.5 |
| 04/02/2025 |
9.84
|
5,605,600 | 9.70 | 9.88 | 9.66 | 13,200 | 1,254,300 | -13.8 |
| 03/02/2025 |
9.66
|
1,620,500 | 9.66 | 9.75 | 9.62 | 717,800 | 330,200 | 4.3 |
| 24/01/2025 |
9.84
|
3,569,100 | 9.57 | 9.84 | 9.49 | 60,800 | 19,400 | 0.5 |
| 23/01/2025 |
9.57
|
1,751,200 | 9.53 | 9.62 | 9.44 | 37,700 | 400 | 0.4 |
| 22/01/2025 |
9.49
|
1,679,000 | 9.44 | 9.57 | 9.40 | 2,000 | 0 | 0.0 |
| 21/01/2025 |
9.44
|
1,746,800 | 9.35 | 9.53 | 9.31 | 19,400 | 1,500 | 0.2 |
| 20/01/2025 |
9.31
|
1,032,400 | 9.44 | 9.49 | 9.31 | 5,000 | 0 | 0.1 |
| 17/01/2025 |
9.35
|
1,182,800 | 9.31 | 9.44 | 9.31 | 4,000 | 19,300 | -0.2 |
| 16/01/2025 |
9.31
|
1,282,100 | 9.27 | 9.40 | 9.27 | 0 | 40,900 | -0.4 |
| 15/01/2025 |
9.27
|
871,800 | 9.18 | 9.31 | 9.18 | 0 | 0 | 0 |
| 14/01/2025 |
9.18
|
390,100 | 9.18 | 9.27 | 9.13 | 0 | 300 | -0.0 |
| 13/01/2025 |
9.18
|
2,014,500 | 9.27 | 9.31 | 9.09 | 35,700 | 20,000 | 0.2 |
| 10/01/2025 |
9.27
|
1,472,300 | 9.40 | 9.44 | 9.27 | 3,000 | 40,600 | -0.4 |
| 09/01/2025 |
9.40
|
544,900 | 9.49 | 9.49 | 9.35 | 8,100 | 5,000 | 0.0 |
| 08/01/2025 |
9.44
|
879,200 | 9.35 | 9.53 | 9.31 | 136,000 | 10,800 | 1.3 |
| 07/01/2025 |
9.35
|
1,391,100 | 9.40 | 9.49 | 9.35 | 153,300 | 1,900 | 1.6 |
| 06/01/2025 |
9.40
|
1,443,800 | 9.53 | 9.62 | 9.40 | 27,100 | 25,700 | 0.0 |
| 03/01/2025 |
9.53
|
1,562,300 | 9.66 | 9.66 | 9.49 | 43,100 | 146,000 | -1.1 |
| 02/01/2025 |
9.70
|
1,522,300 | 9.75 | 9.84 | 9.66 | 37,100 | 581,000 | -6.0 |
| 31/12/2024 |
10.01
|
3,298,900 | 9.57 | 10.01 | 9.57 | 6,800 | 138,200 | -1.4 |
| 30/12/2024 |
9.66
|
1,462,900 | 9.62 | 9.66 | 9.49 | 27,500 | 135,300 | -1.2 |
| 27/12/2024 |
9.62
|
2,746,100 | 9.66 | 9.75 | 9.57 | 44,000 | 452,900 | -4.5 |
| 26/12/2024 |
9.57
|
1,517,000 | 9.70 | 9.70 | 9.53 | 32,000 | 142,800 | -1.2 |
| 25/12/2024 |
9.66
|
4,785,000 | 9.53 | 9.79 | 9.49 | 196,900 | 102,500 | 1.0 |