| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.43 | -7.35% | 50,116,700 | -8,030,600 | -48.2 |
5.35
8.16
5.50
|
|
2 tháng
(2026-07-20) |
-0.82 | -13.14% | 90,799,300 | -8,267,700 | -50.0 |
5.35
8.16
5.50
|
|
3 tháng
(2026-06-22) |
-1.92 | -26.16% | 115,730,700 | -8,130,000 | -49.0 |
5.35
8.16
5.50
|
|
6 tháng
(2026-03-23) |
-0.42 | -7.19% | 302,735,900 | -8,953,200 | -55.4 |
5.35
8.94
5.50
|
|
12 tháng
(2025-09-23) |
-7.28 | -57.32% | 584,610,300 | -13,359,500 | -111.6 |
5.35
13.10
5.50
|
|
24 tháng
(2024-09-30) |
-0.51 | -8.60% | 1,329,689,900 | -1,143,857 | -129.6 |
5.32
13.85
5.50
|
|
36 tháng
(2023-10-04) |
-1.27 | -19.02% | 1,831,904,900 | -15,439,742 | -228.3 |
5.21
13.85
5.50
|
|
60 tháng
(2021-10-14) |
-14.26 | -72.47% | 2,596,501,600 | -22,656,485 | -107.4 |
3.43
25.46
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
11.60
|
5,509,300 | 11.30 | 11.65 | 11.20 | 1,617,100 | 1,006,000 | 7.0 |
| 24/07/2025 |
11.30
|
4,545,700 | 11.30 | 11.45 | 11 | 649,500 | 893,000 | -2.7 |
| 23/07/2025 |
11.30
|
4,553,200 | 11.60 | 11.60 | 11.10 | 115,300 | 1,062,800 | -10.8 |
| 22/07/2025 |
11.40
|
5,409,800 | 10.80 | 11.50 | 10.75 | 1,375,500 | 302,600 | 12.0 |
| 21/07/2025 |
11.05
|
7,119,800 | 11.60 | 11.65 | 11 | 383,000 | 2,124,500 | -19.7 |
| 18/07/2025 |
11.55
|
8,563,700 | 11 | 11.55 | 10.45 | 1,873,900 | 283,700 | 17.6 |
| 17/07/2025 |
10.80
|
6,247,200 | 10.50 | 10.95 | 10.30 | 1,840,900 | 431,000 | 15.1 |
| 16/07/2025 |
10.35
|
5,098,600 | 10.10 | 10.35 | 10 | 1,147,300 | 128,700 | 10.3 |
| 15/07/2025 |
10.10
|
4,689,200 | 10.50 | 10.50 | 10.10 | 163,900 | 369,300 | -2.1 |
| 14/07/2025 |
10
|
10,129,300 | 9.21 | 10 | 9.12 | 1,068,900 | 459,300 | 5.7 |
| 11/07/2025 |
9.35
|
4,501,000 | 9.56 | 9.65 | 9.31 | 303,600 | 394,100 | -0.9 |
| 10/07/2025 |
9.62
|
3,618,600 | 9.67 | 9.75 | 9.44 | 79,600 | 490,900 | -3.9 |
| 09/07/2025 |
9.56
|
3,502,500 | 9.75 | 9.75 | 9.43 | 53,400 | 467,500 | -4.0 |
| 08/07/2025 |
9.67
|
4,715,800 | 9.44 | 9.88 | 9.42 | 272,000 | 286,500 | -0.2 |
| 07/07/2025 |
9.35
|
4,502,300 | 9.20 | 9.40 | 9.07 | 553,100 | 357,600 | 1.8 |
| 04/07/2025 |
9.20
|
3,768,000 | 9.24 | 9.44 | 9.20 | 658,500 | 68,700 | 5.4 |
| 03/07/2025 |
9.22
|
6,084,000 | 8.94 | 9.55 | 8.90 | 566,600 | 189,600 | 3.4 |
| 02/07/2025 |
8.96
|
3,216,400 | 8.68 | 8.96 | 8.62 | 269,700 | 51,800 | 1.9 |
| 01/07/2025 |
8.66
|
3,766,700 | 9.02 | 9.02 | 8.66 | 233,800 | 899,800 | -5.9 |
| 30/06/2025 |
8.91
|
3,558,300 | 8.90 | 8.95 | 8.67 | 235,400 | 644,200 | -3.6 |
| 27/06/2025 |
8.91
|
4,308,800 | 9.30 | 9.36 | 8.91 | 102,100 | 275,400 | -1.6 |
| 26/06/2025 |
9.20
|
4,297,600 | 9.45 | 9.45 | 9.05 | 31,000 | 1,076,900 | -9.6 |
| 25/06/2025 |
9.35
|
9,445,300 | 9.09 | 9.63 | 9.01 | 181,200 | 1,047,200 | -8.1 |
| 24/06/2025 |
9
|
5,880,600 | 8.84 | 9.01 | 8.76 | 573,700 | 769,600 | -1.7 |
| 23/06/2025 |
8.78
|
2,738,400 | 8.66 | 8.78 | 8.50 | 688,800 | 131,200 | 4.8 |
| 20/06/2025 |
8.70
|
3,522,900 | 8.96 | 9.12 | 8.70 | 530,600 | 281,100 | 2.2 |
| 19/06/2025 |
8.89
|
3,456,800 | 8.79 | 8.97 | 8.51 | 546,000 | 266,500 | 2.4 |
| 18/06/2025 |
8.80
|
3,750,900 | 8.75 | 8.90 | 8.56 | 371,000 | 399,200 | -0.2 |
| 17/06/2025 |
8.85
|
3,775,400 | 9 | 9.20 | 8.80 | 957,400 | 1,364,900 | -3.7 |
| 16/06/2025 |
8.99
|
4,849,800 | 9 | 9 | 8.63 | 833,900 | 2,384,000 | -13.6 |
| 13/06/2025 |
9
|
8,234,600 | 9.05 | 9.29 | 8.51 | 815,900 | 3,115,900 | -20.6 |
| 12/06/2025 |
9.09
|
5,261,100 | 8.50 | 9.09 | 8.50 | 217,000 | 305,200 | -0.8 |
| 11/06/2025 |
8.50
|
4,782,900 | 8.35 | 8.60 | 8.03 | 1,338,700 | 437,800 | 7.6 |
| 10/06/2025 |
8.30
|
5,865,800 | 8.50 | 8.97 | 8.09 | 1,087,400 | 0 | 8.3 |
| 09/06/2025 |
8.65
|
5,836,200 | 8.99 | 9.34 | 8.65 | 812,800 | 0 | 2.7 |
| 06/06/2025 |
8.85
|
10,967,200 | 8.42 | 8.87 | 8.35 | 2,954,700 | 0 | 19.6 |
| 05/06/2025 |
8.29
|
9,912,000 | 8.22 | 8.29 | 8.05 | 1,820,300 | 0 | 8.8 |
| 04/06/2025 |
7.75
|
5,857,600 | 7.27 | 7.75 | 7.27 | 263,000 | 0 | -0.8 |
| 03/06/2025 |
7.25
|
2,389,900 | 7.21 | 7.25 | 7.01 | 27,100 | 0 | -4.6 |
| 02/06/2025 |
7.20
|
2,783,200 | 7.12 | 7.42 | 7.10 | 55,300 | 0 | -3.5 |
| 30/05/2025 |
7.12
|
2,305,400 | 7.09 | 7.25 | 6.95 | 295,600 | 0 | 0.3 |
| 29/05/2025 |
7.10
|
2,250,600 | 7.07 | 7.23 | 7.01 | 265,300 | 0 | -0.7 |
| 28/05/2025 |
7.01
|
2,642,500 | 7.19 | 7.22 | 6.95 | 321,300 | 0 | -1.2 |
| 27/05/2025 |
7.12
|
3,089,200 | 6.95 | 7.19 | 6.93 | 313,700 | 289,300 | 0.2 |
| 26/05/2025 |
6.91
|
3,438,200 | 6.72 | 7.08 | 6.64 | 311,200 | 0 | 0.6 |
| 23/05/2025 |
6.70
|
1,548,000 | 6.61 | 6.87 | 6.61 | 158,700 | 97,900 | 0.4 |
| 22/05/2025 |
6.64
|
1,274,900 | 6.73 | 6.75 | 6.60 | 91,200 | 0 | 0.2 |
| 21/05/2025 |
6.76
|
1,743,900 | 6.80 | 6.84 | 6.58 | 101,900 | 0 | 0.3 |
| 20/05/2025 |
6.76
|
1,398,100 | 6.80 | 6.81 | 6.68 | 200,300 | 0 | 0.7 |
| 19/05/2025 |
6.80
|
1,511,400 | 6.72 | 6.96 | 6.72 | 301,600 | 0 | -0.2 |
| 16/05/2025 |
6.91
|
2,127,000 | 6.66 | 6.92 | 6.57 | 358,700 | 0 | 0.7 |
| 15/05/2025 |
6.66
|
1,141,800 | 6.63 | 6.70 | 6.52 | 24,900 | 0 | -0.1 |
| 14/05/2025 |
6.62
|
1,840,800 | 6.56 | 6.70 | 6.56 | 233,800 | 19,300 | 1.4 |
| 13/05/2025 |
6.56
|
1,003,500 | 6.70 | 6.70 | 6.55 | 52,700 | 206,100 | -1.0 |
| 12/05/2025 |
6.64
|
1,458,600 | 6.51 | 6.70 | 6.46 | 24,800 | 13,700 | 0.1 |
| 09/05/2025 |
6.50
|
907,500 | 6.50 | 6.54 | 6.45 | 223,800 | 33,200 | 1.2 |
| 08/05/2025 |
6.48
|
739,400 | 6.50 | 6.59 | 6.45 | 34,400 | 145,500 | -0.7 |
| 07/05/2025 |
6.50
|
1,418,000 | 6.30 | 6.55 | 6.28 | 212,000 | 21,600 | 1.2 |
| 06/05/2025 |
6.31
|
1,232,300 | 6.34 | 6.47 | 6.32 | 133,300 | 157,000 | -0.1 |
| 05/05/2025 |
6.40
|
839,600 | 6.50 | 6.50 | 6.34 | 45,200 | 0 | 0.1 |
| 02/05/2025 |
6.95
|
2,299,300 | 6.87 | 7.05 | 6.85 | 446,200 | 359,400 | 0.6 |
| 01/05/2025 |
6.95
|
2,725,600 | 7.14 | 7.14 | 6.84 | 121,500 | 112,900 | 0.1 |
| 30/04/2025 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 29/04/2025 |
6.44
|
1,379,400 | 6.34 | 6.44 | 6.21 | 201,300 | 96,800 | 0.7 |
| 28/04/2025 |
6.24
|
710,800 | 6.24 | 6.35 | 6.22 | 99,000 | 37,900 | 0.4 |
| 25/04/2025 |
6.24
|
522,100 | 6.39 | 6.39 | 6.17 | 33,000 | 67,900 | -0.2 |
| 24/04/2025 |
6.30
|
3,953,300 | 6.10 | 6.49 | 6.10 | 1,456,000 | 267,000 | 7.5 |
| 23/04/2025 |
6.10
|
1,495,100 | 5.85 | 6.10 | 5.81 | 406,100 | 15,300 | 2.4 |
| 22/04/2025 |
5.71
|
4,284,900 | 6 | 6 | 5.58 | 414,100 | 142,100 | 1.5 |
| 21/04/2025 |
6
|
718,600 | 6.06 | 6.09 | 5.93 | 36,300 | 73,800 | -0.2 |
| 18/04/2025 |
6
|
1,443,600 | 6.15 | 6.16 | 6 | 76,400 | 41,400 | 0.2 |
| 17/04/2025 |
6.04
|
972,300 | 5.81 | 6.04 | 5.81 | 208,500 | 9,100 | 1.2 |
| 16/04/2025 |
5.84
|
1,435,600 | 5.89 | 6.12 | 5.81 | 335,900 | 454,000 | -0.7 |
| 15/04/2025 |
6
|
1,137,300 | 6.04 | 6.13 | 5.99 | 226,200 | 0 | 1.4 |
| 14/04/2025 |
6.13
|
1,322,500 | 6.14 | 6.14 | 5.92 | 208,500 | 13,800 | 1.2 |
| 11/04/2025 |
6.04
|
4,517,900 | 5.90 | 6.06 | 5.66 | 1,188,400 | 15,400 | 6.8 |
| 10/04/2025 |
5.69
|
342,100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 09/04/2025 |
5.32
|
4,173,800 | 5.32 | 5.43 | 5.32 | 428,500 | 54,600 | 2.0 |
| 08/04/2025 |
5.71
|
1,257,700 | 5.77 | 5.78 | 5.71 | 453,300 | 85,000 | 2.1 |
| 07/04/2025 |
9.20
|
3,768,000 | 9.24 | 9.44 | 9.20 | 658,500 | 68,700 | 5.4 |
| 04/04/2025 |
6.13
|
5,584,700 | 6.13 | 6.20 | 6.13 | 490,400 | 32,000 | 2.8 |
| 03/04/2025 |
6.59
|
4,031,800 | 6.59 | 6.61 | 6.59 | 300,400 | 0 | 2.0 |
| 02/04/2025 |
7.08
|
1,106,300 | 7.07 | 7.16 | 7.05 | 31,000 | 37,800 | -0.0 |
| 01/04/2025 |
7.09
|
706,000 | 6.93 | 7.09 | 6.90 | 29,200 | 46,200 | -0.1 |
| 31/03/2025 |
6.90
|
1,293,200 | 7.08 | 7.08 | 6.90 | 13,600 | 92,200 | -0.6 |
| 28/03/2025 |
7.08
|
1,192,600 | 7.19 | 7.19 | 7.05 | 98,100 | 222,400 | -0.9 |
| 27/03/2025 |
7.20
|
867,100 | 7.11 | 7.20 | 7.07 | 214,000 | 62,500 | 1.1 |
| 26/03/2025 |
7.10
|
1,848,200 | 7.23 | 7.24 | 7.10 | 289,500 | 356,400 | -0.5 |
| 25/03/2025 |
7.23
|
1,151,000 | 7.21 | 7.28 | 7.19 | 307,500 | 76,600 | 1.7 |
| 24/03/2025 |
7.23
|
1,363,800 | 7.19 | 7.23 | 7.02 | 165,600 | 118,500 | 0.3 |
| 21/03/2025 |
7.17
|
1,951,800 | 7.26 | 7.40 | 7.15 | 94,100 | 23,300 | 0.5 |
| 20/03/2025 |
7.30
|
2,638,600 | 7.45 | 7.45 | 7.15 | 542,200 | 77,300 | 3.4 |
| 19/03/2025 |
7.39
|
1,898,800 | 7.44 | 7.44 | 7.21 | 168,400 | 256,100 | -0.6 |
| 18/03/2025 |
7.45
|
2,201,000 | 7.69 | 7.69 | 7.07 | 241,900 | 87,400 | 1.1 |
| 17/03/2025 |
7.60
|
2,192,400 | 7.60 | 7.69 | 7.52 | 500 | 201,200 | -1.5 |
| 14/03/2025 |
7.60
|
2,964,000 | 7.46 | 7.65 | 7.35 | 939,800 | 75,200 | 6.5 |
| 13/03/2025 |
7.46
|
3,064,700 | 7.54 | 7.65 | 7.36 | 573,200 | 183,900 | 2.9 |
| 12/03/2025 |
7.51
|
2,065,000 | 7.46 | 7.55 | 7.42 | 321,300 | 158,600 | 1.2 |
| 11/03/2025 |
7.49
|
2,108,700 | 7.20 | 7.49 | 7.15 | 587,000 | 45,100 | 4.0 |
| 10/03/2025 |
7.32
|
1,782,300 | 7.27 | 7.36 | 7.25 | 318,400 | 187,600 | 1.0 |