| 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) |
-0.22 | -4.44% | 4,216,700 | -43,000 | 0 |
4.65
5.03
4.65
|
|
2 tháng
(2026-07-13) |
-0.22 | -4.44% | 10,025,800 | -9,900 | 0 |
4.45
5.04
4.65
|
|
3 tháng
(2026-06-15) |
-0.50 | -9.56% | 26,049,200 | -12,310 | 0 |
4.45
5.77
4.65
|
|
6 tháng
(2026-03-16) |
-1.90 | -28.66% | 74,456,700 | 30,790 | 0.9 |
4.24
6.67
4.65
|
|
12 tháng
(2025-09-16) |
-6.97 | -59.57% | 115,958,200 | -1,665,010 | -17.9 |
4.24
12
4.65
|
|
24 tháng
(2024-09-23) |
-5.07 | -51.73% | 286,070,900 | 38,301,209 | 408.8 |
4.24
13
4.65
|
|
36 tháng
(2023-09-27) |
-5.09 | -51.83% | 386,261,900 | 36,797,509 | 392.4 |
4.24
15.75
4.65
|
|
60 tháng
(2021-10-07) |
-7.29 | -60.63% | 1,440,493,400 | 37,925,542 | 404.7 |
2.52
20.70
4.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
12
|
723,100 | 12 | 12 | 11.75 | 0 | 2,695,400 | -30.2 |
| 26/06/2025 |
11.95
|
951,900 | 11.90 | 11.95 | 11.80 | 100 | 1,499,500 | -17.1 |
| 25/06/2025 |
12
|
260,100 | 12.15 | 12.15 | 11.90 | 0 | 1,029,200 | -12.4 |
| 24/06/2025 |
12.10
|
1,392,200 | 12.15 | 12.20 | 11.90 | 600 | 671,100 | -8.1 |
| 23/06/2025 |
12
|
773,800 | 11.85 | 12.10 | 11.85 | 400 | 726,400 | -8.8 |
| 20/06/2025 |
12.10
|
271,200 | 12.10 | 12.25 | 11.95 | 0 | 575,600 | -7.0 |
| 19/06/2025 |
12.15
|
480,700 | 12.50 | 12.50 | 12.15 | 0 | 2,291,700 | -28.5 |
| 18/06/2025 |
12.45
|
366,100 | 12.10 | 12.45 | 12.05 | 72,700 | 300 | 0.9 |
| 17/06/2025 |
12.15
|
378,200 | 12.20 | 12.20 | 12 | 25,000 | 22,700 | 0.0 |
| 16/06/2025 |
12.10
|
559,900 | 12.10 | 12.10 | 11.90 | 37,700 | 51,600 | -0.2 |
| 13/06/2025 |
12.10
|
1,323,100 | 12.30 | 12.35 | 11.75 | 14,100 | 361,100 | -4.2 |
| 12/06/2025 |
12.40
|
538,000 | 12.40 | 12.55 | 12.35 | 34,900 | 87,700 | -0.6 |
| 11/06/2025 |
12.40
|
238,400 | 12.35 | 12.45 | 12.25 | 3,000 | 67,100 | -0.8 |
| 10/06/2025 |
12.40
|
590,700 | 12.40 | 12.60 | 12.35 | 88,100 | 25,200 | 0.8 |
| 09/06/2025 |
12.40
|
468,600 | 12.50 | 12.60 | 12.40 | 8,400 | 74,600 | -0.8 |
| 06/06/2025 |
12.55
|
677,000 | 12.75 | 13 | 12.45 | 38,100 | 114,600 | -1.0 |
| 05/06/2025 |
12.90
|
513,200 | 13.20 | 13.20 | 12.75 | 88,500 | 34,100 | 0.7 |
| 04/06/2025 |
13
|
2,055,700 | 13.10 | 13.45 | 13 | 171,200 | 112,600 | 0.8 |
| 03/06/2025 |
12.60
|
1,133,200 | 12 | 12.60 | 12 | 37,582,000 | 27,500 | 413.2 |
| 02/06/2025 |
11.80
|
1,498,800 | 11.95 | 12.15 | 11.80 | 30,100 | 62,000 | -0.4 |
| 30/05/2025 |
12.10
|
2,387,600 | 12.15 | 12.15 | 11.85 | 184,700 | 70,100 | 1.4 |
| 29/05/2025 |
11.80
|
735,800 | 12 | 12.10 | 11.80 | 0 | 171,600 | -2.0 |
| 28/05/2025 |
12
|
1,284,100 | 12 | 12.10 | 11.85 | 177,500 | 92,800 | 1.0 |
| 27/05/2025 |
11.85
|
2,984,900 | 12.50 | 12.60 | 11.85 | 97,000 | 175,000 | -0.9 |
| 26/05/2025 |
12.45
|
1,865,400 | 12.25 | 12.45 | 11.75 | 237,800 | 67,400 | 2.1 |
| 23/05/2025 |
11.80
|
1,256,000 | 12 | 12.20 | 11.80 | 27,600 | 22,200 | 0.1 |
| 22/05/2025 |
12
|
493,100 | 12.05 | 12.25 | 12 | 85,400 | 5,700 | 0 |
| 21/05/2025 |
12.05
|
648,800 | 12.10 | 12.25 | 11.80 | 96,900 | 46,000 | 0.6 |
| 20/05/2025 |
11.80
|
2,031,600 | 12.35 | 12.35 | 11.80 | 222,100 | 30,800 | 2.3 |
| 19/05/2025 |
11.90
|
764,300 | 12.15 | 12.30 | 11.90 | 8,800 | 44,700 | 0 |
| 16/05/2025 |
12.10
|
2,446,300 | 11.95 | 12.75 | 11.95 | 110,700 | 200,300 | 0 |
| 15/05/2025 |
11.95
|
223,600 | 12.10 | 12.10 | 11.80 | 11,100 | 30,000 | 0 |
| 14/05/2025 |
11.95
|
202,900 | 12.20 | 12.20 | 11.85 | 0 | 65,900 | 0 |
| 13/05/2025 |
11.95
|
355,600 | 12.30 | 12.30 | 11.95 | 39,400 | 53,800 | 0 |
| 12/05/2025 |
11.95
|
155,700 | 12 | 12 | 11.80 | 0 | 10,300 | 0 |
| 09/05/2025 |
12
|
219,400 | 12.20 | 12.20 | 11.80 | 600 | 60,500 | 0 |
| 08/05/2025 |
11.95
|
258,000 | 11.75 | 12.05 | 11.75 | 46,800 | 56,000 | 0 |
| 07/05/2025 |
11.90
|
188,300 | 11.80 | 12 | 11.80 | 23,800 | 29,200 | 0 |
| 06/05/2025 |
11.85
|
620,300 | 12.10 | 12.10 | 11.60 | 54,700 | 9,800 | 0 |
| 05/05/2025 |
12.10
|
440,300 | 12.45 | 12.50 | 12.10 | 14,600 | 25,100 | 0 |
| 29/04/2025 |
12.40
|
700,400 | 12.10 | 13.10 | 12 | 185,400 | 85,100 | 1.2 |
| 28/04/2025 |
12.25
|
743,900 | 12.70 | 12.90 | 12.05 | 231,300 | 100,531 | 1.6 |
| 25/04/2025 |
12.50
|
1,997,700 | 12 | 12.50 | 11.70 | 1,442,000 | 23,400 | 17.4 |
| 24/04/2025 |
11.70
|
1,093,400 | 12.05 | 12.05 | 11.60 | 620,200 | 101,100 | 6.1 |
| 23/04/2025 |
11.30
|
1,406,400 | 10.90 | 11.30 | 10.90 | 573,000 | 0 | 6.5 |
| 22/04/2025 |
10.60
|
990,300 | 10.20 | 10.60 | 9.99 | 363,600 | 19,600 | 3.5 |
| 21/04/2025 |
10.30
|
679,800 | 10.65 | 10.65 | 10.20 | 164,500 | 77,100 | 0.9 |
| 18/04/2025 |
10.70
|
478,300 | 10.90 | 10.90 | 10.70 | 86,900 | 25,200 | 0.7 |
| 17/04/2025 |
10.70
|
355,800 | 10.75 | 10.80 | 10.60 | 151,400 | 3,800 | 1.6 |
| 16/04/2025 |
10.75
|
643,000 | 10.80 | 11.20 | 10.75 | 268,000 | 25,000 | 2.6 |
| 15/04/2025 |
10.55
|
1,099,300 | 9.90 | 10.55 | 9.83 | 164,300 | 42,300 | 1.3 |
| 14/04/2025 |
9.90
|
528,200 | 9.92 | 9.92 | 9.58 | 892,000 | 20,900 | 8.5 |
| 11/04/2025 |
9.58
|
357,700 | 9.61 | 9.61 | 9.22 | 9,300 | 3,100 | 0.1 |
| 10/04/2025 |
8.99
|
188,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/04/2025 |
8.41
|
656,700 | 8.41 | 8.99 | 8.41 | 5,800 | 4,500 | 0.0 |
| 08/04/2025 |
9.04
|
419,200 | 9.12 | 9.20 | 9.04 | 36,500 | 600 | 0.3 |
| 04/04/2025 |
9.72
|
706,700 | 9.10 | 9.72 | 9.04 | 245,400 | 9,500 | 2.2 |
| 03/04/2025 |
9.72
|
1,206,600 | 9.79 | 10.15 | 9.72 | 405,600 | 34,900 | 3.7 |
| 02/04/2025 |
10.45
|
202,100 | 10.30 | 10.50 | 10.20 | 717,900 | 0 | 7.4 |
| 01/04/2025 |
10.30
|
164,400 | 10.35 | 10.35 | 10.10 | 573,100 | 2,600 | 5.9 |
| 31/03/2025 |
10.35
|
368,500 | 10.45 | 10.45 | 10 | 923,600 | 40,500 | 9.1 |
| 28/03/2025 |
10.45
|
175,800 | 10.55 | 10.55 | 10.40 | 6,700 | 0 | 0.1 |
| 27/03/2025 |
10.55
|
325,900 | 10.55 | 10.55 | 10.25 | 1,631,900 | 3,700 | 17.0 |
| 26/03/2025 |
10.55
|
499,300 | 10.70 | 10.70 | 10.50 | 14,900 | 0 | 0.2 |
| 25/03/2025 |
10.55
|
703,300 | 10.55 | 10.75 | 10.45 | 0 | 0 | 0 |
| 24/03/2025 |
10.55
|
521,300 | 10.55 | 10.75 | 10.45 | 2,604,900 | 5,600 | 27.4 |
| 21/03/2025 |
10.55
|
446,400 | 10.25 | 10.55 | 10.25 | 0 | 0 | 0 |
| 20/03/2025 |
10.25
|
727,900 | 10.30 | 10.35 | 10.10 | 102,500 | 1,600 | 1.0 |
| 19/03/2025 |
10.10
|
803,500 | 10 | 10.30 | 9.99 | 24,100 | 0 | 0.2 |
| 18/03/2025 |
9.91
|
272,600 | 10.05 | 10.05 | 9.91 | 5,200 | 0 | 0.1 |
| 17/03/2025 |
9.90
|
549,200 | 10 | 10.05 | 9.81 | 36,800 | 700 | 0.4 |
| 14/03/2025 |
9.81
|
526,500 | 9.91 | 9.91 | 9.25 | 2,100 | 7,100 | -0.0 |
| 13/03/2025 |
9.91
|
703,900 | 10.10 | 10.25 | 9.91 | 0 | 31,600 | -0.3 |
| 12/03/2025 |
10.10
|
555,000 | 10.35 | 10.40 | 9.90 | 0 | 0 | 0 |
| 11/03/2025 |
10.15
|
941,100 | 9.78 | 10.15 | 9.70 | 9,000 | 28,400 | -0.2 |
| 10/03/2025 |
9.66
|
575,000 | 9.15 | 9.66 | 9.15 | 34,300 | 800 | 0.3 |
| 07/03/2025 |
9.03
|
312,100 | 9.10 | 9.10 | 9 | 1,500 | 2,000 | -0.0 |
| 06/03/2025 |
9.08
|
226,900 | 9.10 | 9.18 | 9.04 | 3,000 | 38,300 | -0.3 |
| 05/03/2025 |
9.04
|
480,700 | 9.11 | 9.28 | 8.95 | 24,600 | 10,900 | 0.1 |
| 04/03/2025 |
9.04
|
250,500 | 9.09 | 9.09 | 8.90 | 200 | 6,300 | -0.1 |
| 03/03/2025 |
9.10
|
378,000 | 9.07 | 9.10 | 8.85 | 20,200 | 2,100 | 0.2 |
| 28/02/2025 |
9.06
|
294,000 | 9.06 | 9.17 | 9 | 0 | 900 | -0.0 |
| 27/02/2025 |
9.06
|
161,900 | 9.38 | 9.38 | 9.01 | 0 | 39,100 | -0.4 |
| 26/02/2025 |
9.16
|
257,400 | 9.09 | 9.18 | 9.02 | 29,500 | 4,300 | 0.2 |
| 25/02/2025 |
9.09
|
264,600 | 9.19 | 9.24 | 9.09 | 0 | 23,100 | -0.2 |
| 24/02/2025 |
9.19
|
688,800 | 8.76 | 9.35 | 8.76 | 16,000 | 23,900 | -0.1 |
| 21/02/2025 |
8.80
|
199,400 | 8.84 | 8.95 | 8.68 | 0 | 21,600 | -0.2 |
| 20/02/2025 |
8.84
|
208,300 | 8.84 | 8.98 | 8.82 | 0 | 11,700 | -0.1 |
| 19/02/2025 |
8.83
|
463,400 | 8.80 | 8.99 | 8.75 | 7,600 | 9,600 | -0.0 |
| 18/02/2025 |
8.85
|
361,500 | 9 | 9 | 8.75 | 300 | 13,600 | -0.1 |
| 17/02/2025 |
8.93
|
639,700 | 8.55 | 9.10 | 8.55 | 21,300 | 3,800 | 0.2 |
| 14/02/2025 |
8.59
|
283,300 | 8.46 | 8.71 | 8.45 | 58,300 | 1,000 | 0.5 |
| 13/02/2025 |
8.46
|
294,400 | 8.50 | 8.50 | 8.38 | 2,400 | 3,300 | -0.0 |
| 12/02/2025 |
8.48
|
420,500 | 8.60 | 8.70 | 8.38 | 1,000 | 32,700 | -0.3 |
| 11/02/2025 |
8.48
|
525,800 | 8.21 | 8.59 | 8.21 | 14,500 | 6,200 | 0.1 |
| 10/02/2025 |
8.41
|
416,800 | 8.70 | 8.70 | 8.35 | 31,300 | 1,900 | 0.2 |
| 07/02/2025 |
8.68
|
789,100 | 8.53 | 9.10 | 8.33 | 35,400 | 60,700 | -0.2 |
| 06/02/2025 |
8.53
|
1,598,800 | 8.20 | 8.53 | 8.15 | 12,800 | 31,100 | -0.2 |
| 05/02/2025 |
7.98
|
927,800 | 7.70 | 7.98 | 7 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
7.46
|
1,271,200 | 6.99 | 7.46 | 6.99 | 65,800 | 0 | 0.5 |