| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.45 | -11.42% | 50,754,900 | 161,033 | 0 |
11.10
13.35
11.15
|
|
2 tháng
(2026-04-13) |
-2.70 | -19.35% | 109,543,900 | -2,996,721 | 0 |
11.10
13.95
11.15
|
|
3 tháng
(2026-03-16) |
0.05 | 0.45% | 183,450,600 | -1,463,021 | 17.4 |
10.80
14.10
11.15
|
|
6 tháng
(2025-12-15) |
-1.75 | -13.46% | 295,767,600 | -551,721 | 29.4 |
9.82
14.10
11.15
|
|
12 tháng
(2025-06-17) |
-4.25 | -27.42% | 1,074,633,100 | -5,458,021 | -37.3 |
9.82
19.70
11.15
|
|
24 tháng
(2024-06-24) |
0.83 | 7.92% | 1,828,007,600 | -18,921,153 | -159.4 |
6.94
19.70
11.15
|
|
36 tháng
(2023-06-28) |
6.68 | 146.25% | 2,669,783,600 | -3,470,767 | -0.8 |
4.45
19.70
11.15
|
|
60 tháng
(2021-07-08) |
6.18 | 121.92% | 4,032,824,300 | -6,488,174 | -49.4 |
2.37
19.70
11.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
9.84
|
4,068,000 | 9.28 | 9.84 | 9.21 | 489,600 | 232,700 | 2.4 |
| 26/03/2025 |
9.20
|
3,773,900 | 9.01 | 9.30 | 9.01 | 432,900 | 383,900 | 0.4 |
| 25/03/2025 |
8.79
|
1,428,800 | 8.76 | 8.88 | 8.71 | 0 | 0 | 0 |
| 24/03/2025 |
8.76
|
1,802,900 | 8.60 | 8.82 | 8.60 | 77,600 | 154,800 | -0.7 |
| 21/03/2025 |
8.60
|
2,116,000 | 8.70 | 8.88 | 8.60 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
2,206,900 | 8.88 | 8.88 | 8.62 | 109,400 | 141,700 | -0.3 |
| 19/03/2025 |
8.76
|
2,213,500 | 8.81 | 8.92 | 8.70 | 291,200 | 99,950 | 1.7 |
| 18/03/2025 |
8.82
|
1,855,100 | 8.90 | 8.92 | 8.75 | 43,400 | 257,100 | -1.9 |
| 17/03/2025 |
8.80
|
7,085,800 | 8.38 | 8.85 | 8.38 | 937,300 | 2,100 | 8.1 |
| 14/03/2025 |
8.28
|
1,215,000 | 8.24 | 8.35 | 8.23 | 112,700 | 59,200 | 0.4 |
| 13/03/2025 |
8.25
|
1,972,600 | 8.25 | 8.42 | 8.20 | 82,900 | 0 | 0.7 |
| 12/03/2025 |
8.26
|
1,119,700 | 8.39 | 8.39 | 8.24 | 2,600 | 96,800 | -0.8 |
| 11/03/2025 |
8.36
|
2,634,300 | 8.25 | 8.36 | 8.19 | 225,900 | 8,700 | 1.8 |
| 10/03/2025 |
8.34
|
1,947,400 | 8.45 | 8.46 | 8.27 | 0 | 343,700 | -2.9 |
| 07/03/2025 |
8.35
|
3,598,100 | 8.35 | 8.58 | 8.35 | 54,900 | 1,066,800 | -8.6 |
| 06/03/2025 |
8.31
|
1,634,500 | 8.30 | 8.32 | 8.25 | 6,000 | 423,400 | -3.5 |
| 05/03/2025 |
8.26
|
2,901,000 | 8.26 | 8.44 | 8.26 | 177,100 | 339,800 | -1.4 |
| 04/03/2025 |
8.26
|
2,133,300 | 8.28 | 8.32 | 8.17 | 66,400 | 280,600 | -1.8 |
| 03/03/2025 |
8.30
|
2,652,000 | 8.20 | 8.30 | 8.10 | 160,800 | 834,900 | -5.5 |
| 28/02/2025 |
8.24
|
1,452,300 | 8.29 | 8.33 | 8.18 | 1,000 | 397,600 | -3.3 |
| 27/02/2025 |
8.27
|
3,940,700 | 8.16 | 8.37 | 8.11 | 115,200 | 935,500 | -6.8 |
| 26/02/2025 |
8.13
|
1,765,300 | 8.20 | 8.22 | 8.07 | 500 | 413,200 | -3.3 |
| 25/02/2025 |
8.10
|
1,825,700 | 8.10 | 8.17 | 8.03 | 9,100 | 342,200 | -2.7 |
| 24/02/2025 |
8
|
2,066,500 | 8.15 | 8.15 | 7.97 | 6,800 | 452,200 | -3.6 |
| 21/02/2025 |
8.14
|
3,195,000 | 8.04 | 8.23 | 8 | 243,400 | 444,400 | -1.6 |
| 20/02/2025 |
8.06
|
3,193,600 | 8.25 | 8.25 | 8.03 | 301,500 | 346,600 | -0.4 |
| 19/02/2025 |
8.20
|
10,258,600 | 7.79 | 8.23 | 7.71 | 461,400 | 4,864,879 | -35.4 |
| 18/02/2025 |
7.70
|
4,447,500 | 7.35 | 7.70 | 7.35 | 301,500 | 1,206,900 | -6.9 |
| 17/02/2025 |
7.35
|
1,088,500 | 7.31 | 7.44 | 7.31 | 186,500 | 163,700 | 0.2 |
| 14/02/2025 |
7.30
|
1,249,900 | 7.24 | 7.34 | 7.24 | 258,300 | 448,300 | -1.4 |
| 13/02/2025 |
7.24
|
1,099,200 | 7.25 | 7.26 | 7.20 | 122,700 | 140,300 | -0.1 |
| 12/02/2025 |
7.25
|
409,900 | 7.22 | 7.34 | 7.22 | 28,400 | 61,200 | -0.2 |
| 11/02/2025 |
7.26
|
753,200 | 7.21 | 7.35 | 7.21 | 36,600 | 117,600 | -0.6 |
| 10/02/2025 |
7.21
|
565,400 | 7.23 | 7.27 | 7.21 | 0 | 177,600 | -1.3 |
| 07/02/2025 |
7.29
|
770,800 | 7.34 | 7.37 | 7.29 | 4,700 | 112,618 | -0.8 |
| 06/02/2025 |
7.34
|
705,600 | 7.41 | 7.43 | 7.32 | 18,600 | 144,600 | -0.9 |
| 05/02/2025 |
7.41
|
1,351,600 | 7.35 | 7.45 | 7.33 | 149,300 | 223,600 | -0.6 |
| 04/02/2025 |
7.32
|
771,900 | 7.20 | 7.33 | 7.20 | 52,900 | 218,400 | -1.2 |
| 03/02/2025 |
7.22
|
599,300 | 7.31 | 7.31 | 7.19 | 2,300 | 154,500 | -1.1 |
| 24/01/2025 |
7.31
|
1,199,400 | 7.16 | 7.33 | 7.16 | 192,000 | 365,700 | -1.3 |
| 23/01/2025 |
7.18
|
364,300 | 7.12 | 7.22 | 7.11 | 24,100 | 49,200 | -0.2 |
| 22/01/2025 |
7.12
|
863,000 | 7.25 | 7.25 | 7.11 | 0 | 214,800 | -1.5 |
| 21/01/2025 |
7.23
|
1,238,400 | 7.19 | 7.25 | 7.15 | 100,700 | 574,800 | -3.4 |
| 20/01/2025 |
7.16
|
462,400 | 7.20 | 7.23 | 7.16 | 62,100 | 37,900 | 0.2 |
| 17/01/2025 |
7.19
|
487,100 | 7.10 | 7.23 | 7.10 | 61,300 | 46,000 | 0.1 |
| 16/01/2025 |
7.08
|
363,800 | 7.20 | 7.28 | 7.08 | 5,900 | 57,900 | -0.4 |
| 15/01/2025 |
7.15
|
312,700 | 7.06 | 7.16 | 7.06 | 24,600 | 34,300 | -0.1 |
| 14/01/2025 |
7.05
|
284,300 | 7.10 | 7.12 | 7.01 | 4,800 | 35,900 | -0.2 |
| 13/01/2025 |
7.08
|
704,400 | 7 | 7.10 | 6.95 | 59,100 | 101,000 | -0.3 |
| 10/01/2025 |
7
|
662,200 | 7.15 | 7.15 | 7 | 20,800 | 73,400 | -0.4 |
| 09/01/2025 |
7.11
|
582,400 | 7.13 | 7.16 | 7.10 | 10,600 | 74,000 | -0.5 |
| 08/01/2025 |
7.13
|
825,400 | 7.02 | 7.17 | 6.99 | 81,500 | 115,400 | -0.2 |
| 07/01/2025 |
7.02
|
916,300 | 7.10 | 7.16 | 6.99 | 0 | 282,600 | -2.0 |
| 06/01/2025 |
7.10
|
845,300 | 7.30 | 7.30 | 7.10 | 7,000 | 223,900 | -1.6 |
| 03/01/2025 |
7.26
|
1,054,900 | 7.43 | 7.43 | 7.26 | 6,300 | 372,013 | -2.7 |
| 02/01/2025 |
7.42
|
425,800 | 7.43 | 7.46 | 7.40 | 69,300 | 90,000 | -0.2 |
| 31/12/2024 |
7.42
|
1,122,500 | 7.38 | 7.47 | 7.38 | 22,500 | 168,600 | -1.1 |
| 30/12/2024 |
7.42
|
661,500 | 7.43 | 7.45 | 7.38 | 4,000 | 169,100 | -1.2 |
| 27/12/2024 |
7.43
|
1,174,700 | 7.58 | 7.60 | 7.42 | 9,000 | 283,300 | -2.1 |
| 26/12/2024 |
7.58
|
680,900 | 7.66 | 7.68 | 7.57 | 48,300 | 37,400 | 0.1 |
| 25/12/2024 |
7.65
|
1,716,400 | 7.46 | 7.65 | 7.45 | 265,200 | 0 | 2.0 |
| 24/12/2024 |
7.45
|
736,200 | 7.55 | 7.55 | 7.40 | 42,100 | 18,000 | 0.2 |
| 23/12/2024 |
7.55
|
941,100 | 7.36 | 7.55 | 7.36 | 148,800 | 75,700 | 0.5 |
| 20/12/2024 |
7.34
|
758,000 | 7.37 | 7.39 | 7.31 | 0 | 125,100 | -0.9 |
| 19/12/2024 |
7.35
|
1,711,800 | 7.42 | 7.45 | 7.30 | 7,600 | 385,900 | -2.8 |
| 18/12/2024 |
7.50
|
502,900 | 7.41 | 7.52 | 7.39 | 0 | 130,500 | -1.0 |
| 17/12/2024 |
7.41
|
682,200 | 7.46 | 7.50 | 7.37 | 0 | 193,079 | -1.4 |
| 16/12/2024 |
7.46
|
951,000 | 7.52 | 7.57 | 7.44 | 2,100 | 507,800 | -3.8 |
| 13/12/2024 |
7.52
|
744,500 | 7.65 | 7.65 | 7.52 | 4,800 | 240,900 | -1.8 |
| 12/12/2024 |
7.63
|
1,681,400 | 7.74 | 7.78 | 7.56 | 21,500 | 639,300 | -4.8 |
| 11/12/2024 |
7.72
|
1,468,300 | 7.82 | 7.84 | 7.70 | 6,900 | 333,000 | -2.5 |
| 10/12/2024 |
7.82
|
994,600 | 7.84 | 7.86 | 7.80 | 26,900 | 169,000 | -1.1 |
| 09/12/2024 |
7.80
|
1,456,700 | 7.77 | 7.84 | 7.61 | 178,100 | 100 | 1.4 |
| 06/12/2024 |
7.75
|
1,793,600 | 7.77 | 7.84 | 7.74 | 143,700 | 58,600 | 0.7 |
| 05/12/2024 |
7.75
|
1,515,700 | 7.51 | 7.78 | 7.46 | 329,200 | 69,100 | 2.0 |
| 04/12/2024 |
7.51
|
1,692,200 | 7.63 | 7.74 | 7.45 | 34,900 | 52,500 | -0.1 |
| 03/12/2024 |
7.62
|
998,600 | 7.69 | 7.82 | 7.62 | 1,200 | 228,700 | -1.8 |
| 02/12/2024 |
7.79
|
2,295,100 | 7.60 | 7.97 | 7.58 | 173,700 | 157,800 | 0.1 |
| 29/11/2024 |
7.58
|
921,100 | 7.56 | 7.59 | 7.50 | 111,700 | 28,100 | 0.6 |
| 28/11/2024 |
7.56
|
921,800 | 7.60 | 7.65 | 7.53 | 6,700 | 102,200 | -0.7 |
| 27/11/2024 |
7.52
|
484,600 | 7.62 | 7.62 | 7.50 | 3,700 | 101,200 | -0.7 |
| 26/11/2024 |
7.58
|
2,114,500 | 7.50 | 7.70 | 7.50 | 193,500 | 15,300 | 1.4 |
| 25/11/2024 |
7.48
|
703,500 | 7.42 | 7.53 | 7.41 | 103,800 | 34,900 | 0.5 |
| 22/11/2024 |
7.41
|
871,800 | 7.49 | 7.54 | 7.39 | 38,400 | 29,500 | 0.1 |
| 21/11/2024 |
7.47
|
638,400 | 7.45 | 7.48 | 7.40 | 43,100 | 51,400 | -0.1 |
| 20/11/2024 |
7.47
|
1,798,200 | 7.39 | 7.58 | 7.29 | 275,600 | 21,500 | 1.9 |
| 19/11/2024 |
7.39
|
1,755,100 | 7.43 | 7.64 | 7.35 | 266,600 | 88,800 | 1.3 |
| 18/11/2024 |
7.40
|
1,527,200 | 7 | 7.45 | 6.98 | 310,000 | 51,832 | 1.9 |
| 15/11/2024 |
7.03
|
1,377,400 | 7.18 | 7.18 | 6.98 | 800 | 363,200 | -2.6 |
| 14/11/2024 |
7.19
|
509,000 | 7.31 | 7.31 | 7.18 | 31,400 | 87,400 | -0.4 |
| 13/11/2024 |
7.26
|
1,418,600 | 7.30 | 7.34 | 6.87 | 130,300 | 86,400 | 0.3 |
| 12/11/2024 |
7.32
|
542,900 | 7.44 | 7.47 | 7.32 | 10,000 | 55,200 | -0.3 |
| 11/11/2024 |
7.41
|
1,459,900 | 7.34 | 7.45 | 7.29 | 319,800 | 44,400 | 2.0 |
| 08/11/2024 |
7.34
|
547,900 | 7.45 | 7.48 | 7.32 | 39,300 | 56,900 | -0.1 |
| 07/11/2024 |
7.40
|
1,199,000 | 7.40 | 7.50 | 7.38 | 123,000 | 30,400 | 0.7 |
| 06/11/2024 |
7.38
|
1,173,500 | 7.19 | 7.40 | 7.16 | 0 | 0 | 0 |
| 05/11/2024 |
7.15
|
604,500 | 7.09 | 7.19 | 7.09 | 175,600 | 11,900 | 1.2 |
| 04/11/2024 |
7.11
|
1,898,100 | 7.23 | 7.23 | 7.08 | 28,300 | 75,200 | -0.3 |
| 01/11/2024 |
7.26
|
1,259,900 | 7.26 | 7.32 | 7.26 | 42,200 | 15,500 | 0.2 |
| 31/10/2024 |
7.31
|
739,400 | 7.30 | 7.34 | 7.27 | 24,000 | 52,400 | -0.2 |