| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.20 | 3.39% | 1,574,700 | 463 | 0 |
5.85
6.20
6.09
|
|
2 tháng
(2026-07-13) |
0.20 | 3.39% | 3,195,300 | -37,959 | 0 |
5.68
6.20
6.09
|
|
3 tháng
(2026-06-15) |
0.05 | 0.83% | 4,918,600 | -55,133 | 0 |
5.68
6.20
6.09
|
|
6 tháng
(2026-03-16) |
-0.24 | -3.78% | 11,319,300 | -84,549 | 0.0 |
5.68
6.81
6.09
|
|
12 tháng
(2025-09-16) |
-1.78 | -22.56% | 62,992,800 | -464,749 | -3.1 |
5.68
7.88
6.09
|
|
24 tháng
(2024-09-23) |
0.01 | 0.09% | 225,688,300 | -486,931 | -1.2 |
5.66
9.91
6.09
|
|
36 tháng
(2023-09-27) |
-0.17 | -2.77% | 379,578,100 | -986,681 | -4.6 |
5.66
9.91
6.09
|
|
60 tháng
(2021-10-07) |
-4.33 | -41.50% | 1,158,627,500 | -977,688 | -6.4 |
5.25
25.20
6.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
7.62
|
382,700 | 7.63 | 7.63 | 7.36 | 0 | 73,800 | -0.6 |
| 17/11/2025 |
7.64
|
468,900 | 7.56 | 7.69 | 7.50 | 1,300 | 77,900 | -0.6 |
| 14/11/2025 |
7.54
|
747,300 | 7.32 | 7.56 | 7.22 | 115,600 | 41,900 | 0.6 |
| 13/11/2025 |
7.32
|
393,400 | 7.22 | 7.40 | 7.20 | 34,800 | 27,000 | 0.1 |
| 12/11/2025 |
7.30
|
448,100 | 7.33 | 7.35 | 7.19 | 50,300 | 15,900 | 0.3 |
| 11/11/2025 |
7.26
|
511,800 | 7.08 | 7.26 | 7.03 | 17,200 | 15,800 | 0.0 |
| 10/11/2025 |
7.08
|
376,900 | 7.14 | 7.15 | 7.03 | 21,800 | 34,300 | -0.1 |
| 07/11/2025 |
7.16
|
657,000 | 7.14 | 7.21 | 7.05 | 109,700 | 5,200 | 0.8 |
| 06/11/2025 |
7.16
|
439,500 | 7.25 | 7.25 | 7.01 | 34,300 | 55,500 | -0.2 |
| 05/11/2025 |
7.17
|
332,000 | 7.12 | 7.18 | 6.89 | 17,600 | 40,200 | -0.2 |
| 04/11/2025 |
7.17
|
911,400 | 7.17 | 7.23 | 6.70 | 50,300 | 167,900 | -0.9 |
| 03/11/2025 |
7.17
|
832,300 | 7.19 | 7.31 | 7.08 | 73,700 | 67,600 | 0.0 |
| 31/10/2025 |
7.19
|
668,900 | 7.23 | 7.23 | 7.04 | 12,100 | 64,300 | -0.4 |
| 30/10/2025 |
7.19
|
498,500 | 7.28 | 7.32 | 7.12 | 0 | 116,400 | -0.9 |
| 29/10/2025 |
7.17
|
847,100 | 6.87 | 7.21 | 6.82 | 142,200 | 43,500 | 0.7 |
| 28/10/2025 |
6.82
|
469,100 | 6.82 | 6.85 | 6.70 | 52,400 | 12,100 | 0.3 |
| 27/10/2025 |
6.80
|
477,200 | 6.84 | 6.84 | 6.74 | 44,200 | 34,200 | 0.1 |
| 24/10/2025 |
6.79
|
717,700 | 6.76 | 6.84 | 6.61 | 90,800 | 71,000 | 0.1 |
| 23/10/2025 |
6.76
|
470,700 | 6.81 | 6.88 | 6.75 | 11,100 | 35,900 | -0.2 |
| 22/10/2025 |
6.79
|
779,300 | 6.69 | 6.83 | 6.53 | 56,000 | 37,500 | 0.1 |
| 21/10/2025 |
6.67
|
688,100 | 6.51 | 6.70 | 6.37 | 37,400 | 43,000 | -0.0 |
| 20/10/2025 |
6.46
|
1,726,000 | 6.70 | 7.03 | 6.46 | 213,200 | 179,600 | 0.2 |
| 17/10/2025 |
6.61
|
718,200 | 6.55 | 6.65 | 6.50 | 60,000 | 43,600 | 0.1 |
| 16/10/2025 |
6.56
|
645,200 | 6.43 | 6.65 | 6.43 | 41,500 | 14,700 | 0.2 |
| 15/10/2025 |
6.42
|
1,043,400 | 6.58 | 6.60 | 6.42 | 70,400 | 89,600 | -0.1 |
| 14/10/2025 |
6.57
|
2,449,900 | 7.09 | 7.11 | 6.56 | 73,800 | 182,600 | -0.8 |
| 13/10/2025 |
7.05
|
602,500 | 7.08 | 7.10 | 6.94 | 60,700 | 62,900 | -0.0 |
| 10/10/2025 |
7.14
|
447,800 | 7.16 | 7.23 | 7.08 | 19,400 | 16,700 | 0.0 |
| 09/10/2025 |
7.16
|
677,100 | 7.15 | 7.22 | 7.08 | 0 | 0 | 0 |
| 08/10/2025 |
7.15
|
337,600 | 7.25 | 7.25 | 7.08 | 10,900 | 32,900 | -0.2 |
| 07/10/2025 |
7.17
|
496,500 | 7.35 | 7.35 | 7.13 | 0 | 50,200 | -0.4 |
| 06/10/2025 |
7.26
|
645,500 | 7.12 | 7.30 | 6.98 | 184,100 | 19,700 | 1.2 |
| 03/10/2025 |
6.98
|
638,200 | 7.14 | 7.17 | 6.89 | 65,800 | 59,100 | 0.0 |
| 02/10/2025 |
7.12
|
397,100 | 7.25 | 7.25 | 7.10 | 15,000 | 36,800 | -0.2 |
| 01/10/2025 |
7.12
|
426,000 | 7.31 | 7.31 | 7.12 | 10,500 | 28,100 | -0.1 |
| 30/09/2025 |
7.12
|
1,149,900 | 7.37 | 7.45 | 7.08 | 87,700 | 144,100 | -0.5 |
| 29/09/2025 |
7.37
|
329,000 | 7.47 | 7.64 | 7.37 | 2,700 | 58,400 | -0.4 |
| 26/09/2025 |
7.47
|
707,600 | 7.67 | 7.67 | 7.45 | 37,900 | 32,000 | 0.0 |
| 25/09/2025 |
7.64
|
559,000 | 7.60 | 7.72 | 7.49 | 45,800 | 53,500 | -0.1 |
| 24/09/2025 |
7.49
|
768,400 | 7.27 | 7.50 | 7.27 | 190,200 | 5,400 | 1.4 |
| 23/09/2025 |
7.27
|
648,600 | 7.54 | 7.64 | 7.27 | 14,300 | 36,400 | -0.2 |
| 22/09/2025 |
7.55
|
766,500 | 7.65 | 7.75 | 7.36 | 49,200 | 93,400 | -0.4 |
| 19/09/2025 |
7.65
|
441,200 | 7.77 | 8 | 7.65 | 31,400 | 52,300 | -0.2 |
| 18/09/2025 |
7.74
|
779,800 | 7.75 | 7.88 | 7.71 | 44,500 | 43,800 | 0.0 |
| 17/09/2025 |
7.81
|
1,462,700 | 7.88 | 8.09 | 7.81 | 157,500 | 23,900 | 1.1 |
| 16/09/2025 |
7.88
|
745,100 | 8.07 | 8.07 | 7.87 | 200 | 81,400 | -0.7 |
| 15/09/2025 |
8.01
|
752,800 | 7.96 | 8.09 | 7.88 | 28,400 | 39,200 | -0.1 |
| 12/09/2025 |
7.88
|
687,900 | 7.75 | 7.96 | 7.75 | 94,500 | 19,400 | 0.6 |
| 11/09/2025 |
7.71
|
996,800 | 7.89 | 7.89 | 7.45 | 96,200 | 148,700 | -0.4 |
| 10/09/2025 |
7.81
|
765,500 | 7.88 | 7.92 | 7.79 | 33,200 | 56,200 | -0.2 |
| 09/09/2025 |
7.88
|
871,600 | 7.88 | 7.96 | 7.79 | 33,500 | 21,600 | 0.1 |
| 08/09/2025 |
7.88
|
2,261,200 | 8.30 | 8.37 | 7.88 | 126,100 | 236,000 | -1.0 |
| 05/09/2025 |
8.38
|
1,436,200 | 8.58 | 8.62 | 8.38 | 50,700 | 137,800 | -0.8 |
| 04/09/2025 |
8.52
|
1,185,000 | 8.68 | 8.76 | 8.49 | 22,300 | 183,800 | -1.5 |
| 03/09/2025 |
8.68
|
1,238,400 | 8.47 | 8.77 | 8.32 | 151,500 | 93,900 | 0.5 |
| 29/08/2025 |
8.30
|
1,612,800 | 8.35 | 8.53 | 8.28 | 185,200 | 175,100 | 0.1 |
| 28/08/2025 |
8.23
|
775,100 | 8.40 | 8.40 | 8.18 | 64,900 | 197,600 | 0 |
| 27/08/2025 |
8.30
|
1,226,900 | 8.40 | 8.57 | 8.27 | 73,500 | 265,600 | -1.7 |
| 26/08/2025 |
8.30
|
1,599,900 | 8.02 | 8.57 | 8.02 | 209,200 | 148,000 | 0.5 |
| 25/08/2025 |
8.02
|
1,881,100 | 8.58 | 8.64 | 8.02 | 171,500 | 312,700 | -1.3 |
| 22/08/2025 |
8.58
|
5,002,100 | 8.58 | 8.86 | 8.58 | 210,500 | 151,800 | 0.5 |
| 21/08/2025 |
9.22
|
3,977,300 | 9.72 | 9.91 | 9.22 | 80,700 | 218,000 | -1.4 |
| 20/08/2025 |
9.91
|
4,035,900 | 10.33 | 10.33 | 9.53 | 461,000 | 24,600 | 4.5 |
| 19/08/2025 |
9.76
|
4,191,800 | 9.62 | 9.76 | 9.48 | 77,500 | 5,500 | 0.7 |
| 18/08/2025 |
9.13
|
4,942,600 | 8.49 | 9.13 | 8.49 | 311,100 | 87,300 | 2.1 |
| 15/08/2025 |
8.54
|
1,891,500 | 8.75 | 8.82 | 8.49 | 26,800 | 18,300 | 0.1 |
| 14/08/2025 |
8.73
|
2,243,900 | 8.59 | 8.77 | 8.50 | 73,400 | 18,500 | 0.5 |
| 13/08/2025 |
8.63
|
2,211,100 | 8.77 | 8.77 | 8.35 | 89,000 | 70,400 | 0.2 |
| 12/08/2025 |
8.64
|
2,617,800 | 8.76 | 8.77 | 8.44 | 25,600 | 1,400 | 0.2 |
| 11/08/2025 |
8.39
|
4,172,000 | 8 | 8.39 | 7.92 | 112,800 | 0 | 1.0 |
| 08/08/2025 |
7.84
|
1,921,300 | 7.83 | 7.88 | 7.67 | 70,700 | 70,400 | 0.0 |
| 07/08/2025 |
7.79
|
823,800 | 7.75 | 7.86 | 7.75 | 17,200 | 0 | 0.1 |
| 06/08/2025 |
7.78
|
720,700 | 7.88 | 7.88 | 7.74 | 6,000 | 100 | 0.0 |
| 05/08/2025 |
7.74
|
1,905,800 | 7.92 | 8 | 7.56 | 70,400 | 48,700 | 0.2 |
| 04/08/2025 |
7.74
|
1,376,900 | 7.70 | 7.76 | 7.60 | 0 | 2,900 | -0.0 |
| 01/08/2025 |
7.70
|
1,197,700 | 7.58 | 8.02 | 7.56 | 0 | 0 | 0 |
| 31/07/2025 |
7.63
|
1,477,500 | 7.66 | 7.79 | 7.45 | 48,700 | 48,700 | -0.0 |
| 30/07/2025 |
7.66
|
1,091,600 | 7.78 | 7.78 | 7.39 | 6,900 | 2,900 | 0.0 |
| 29/07/2025 |
7.45
|
3,616,600 | 7.72 | 7.91 | 7.45 | 8,800 | 14,700 | -0.0 |
| 28/07/2025 |
7.46
|
2,911,800 | 7.11 | 7.46 | 7.10 | 49,100 | 47,100 | 0.0 |
| 25/07/2025 |
6.98
|
823,700 | 6.88 | 7.03 | 6.88 | 3,400 | 10,000 | -0.0 |
| 24/07/2025 |
6.87
|
649,300 | 6.86 | 6.99 | 6.81 | 3,600 | 700 | 0.0 |
| 23/07/2025 |
6.86
|
836,200 | 6.80 | 6.93 | 6.76 | 7,400 | 2,200 | 0.0 |
| 22/07/2025 |
6.79
|
563,300 | 6.82 | 6.83 | 6.70 | 29,900 | 100 | 0.2 |
| 21/07/2025 |
6.82
|
712,600 | 6.89 | 7.06 | 6.77 | 700 | 22,800 | -0.2 |
| 18/07/2025 |
6.85
|
737,600 | 6.98 | 7.12 | 6.84 | 200 | 0 | 0.0 |
| 17/07/2025 |
6.96
|
943,900 | 7.16 | 7.16 | 6.87 | 0 | 4,600 | -0.0 |
| 16/07/2025 |
6.97
|
1,607,000 | 6.72 | 7.05 | 6.61 | 25,100 | 4,200 | 0.1 |
| 15/07/2025 |
6.61
|
763,300 | 6.50 | 6.82 | 6.49 | 0 | 25,100 | -0.2 |
| 14/07/2025 |
6.42
|
632,100 | 6.42 | 6.47 | 6.27 | 4,600 | 500 | 0.0 |
| 11/07/2025 |
6.42
|
500,900 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 |
| 10/07/2025 |
6.50
|
451,500 | 6.51 | 6.59 | 6.46 | 25,100 | 4,900 | 0 |
| 09/07/2025 |
6.46
|
509,800 | 6.46 | 6.47 | 6.37 | 0 | 41,100 | 0 |
| 08/07/2025 |
6.36
|
626,200 | 6.23 | 6.59 | 6.22 | 0 | 2,900 | -0.0 |
| 07/07/2025 |
6.23
|
486,000 | 6.25 | 6.25 | 6.08 | 900 | 11,100 | -0.1 |
| 04/07/2025 |
6.17
|
299,400 | 6.21 | 6.23 | 6.16 | 400 | 4,400 | -0.0 |
| 03/07/2025 |
6.21
|
389,500 | 6.31 | 6.31 | 6.16 | 900 | 4,000 | -0.0 |
| 02/07/2025 |
6.23
|
161,100 | 6.25 | 6.25 | 6.18 | 0 | 6,000 | -0.0 |
| 01/07/2025 |
6.25
|
408,600 | 6.19 | 6.25 | 6.18 | 400 | 5,100 | -0.0 |
| 30/06/2025 |
6.19
|
526,200 | 6.06 | 6.21 | 6.06 | 5,300 | 5,200 | 0.0 |