| 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) |
-0.46 | -4.84% | 23,843,800 | -1,147,300 | 0 |
8.84
9.51
9.16
|
|
2 tháng
(2026-04-13) |
-1.15 | -11.27% | 56,249,500 | -2,743,444 | 0 |
8.84
10.25
9.16
|
|
3 tháng
(2026-03-16) |
-1.05 | -10.40% | 96,317,100 | -1,940,344 | -3.6 |
8.84
10.35
9.16
|
|
6 tháng
(2025-12-15) |
-1.10 | -10.84% | 241,821,900 | -1,571,244 | 0.3 |
8.84
11
9.16
|
|
12 tháng
(2025-06-17) |
0.25 | 2.80% | 781,102,700 | -1,795,344 | -13.0 |
8.72
12.85
9.16
|
|
24 tháng
(2024-06-24) |
-0.94 | -9.38% | 1,241,518,900 | -2,187,471 | -17.1 |
7.47
12.85
9.16
|
|
36 tháng
(2023-06-28) |
-3.03 | -25.10% | 2,783,694,800 | -4,358,719 | -49.2 |
7.47
13.29
9.16
|
|
60 tháng
(2021-07-08) |
1.64 | 22.12% | 5,838,431,000 | -4,916,368 | -76.0 |
3.86
19.48
9.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
9.67
|
784,000 | 9.72 | 9.77 | 9.63 | 8,600 | 12,000 | -0.0 |
| 26/03/2025 |
9.72
|
1,000,400 | 9.72 | 9.81 | 9.67 | 25,500 | 300 | 0.3 |
| 25/03/2025 |
9.67
|
1,717,300 | 9.72 | 9.81 | 9.67 | 0 | 0 | 0 |
| 24/03/2025 |
9.72
|
1,325,100 | 9.77 | 9.86 | 9.67 | 100 | 19,200 | -0.2 |
| 21/03/2025 |
9.77
|
836,300 | 9.77 | 9.86 | 9.77 | 0 | 0 | 0 |
| 20/03/2025 |
9.77
|
1,912,500 | 9.77 | 9.91 | 9.72 | 121,700 | 3,700 | 1.2 |
| 19/03/2025 |
9.77
|
2,059,200 | 9.91 | 9.91 | 9.72 | 0 | 463,284 | -4.8 |
| 18/03/2025 |
9.86
|
2,475,000 | 9.95 | 10 | 9.81 | 178,700 | 12,600 | 1.7 |
| 17/03/2025 |
9.91
|
1,752,900 | 9.81 | 9.91 | 9.72 | 56,200 | 24,000 | 0.3 |
| 14/03/2025 |
9.72
|
3,163,800 | 9.77 | 9.81 | 9.67 | 14,000 | 56,400 | -0.4 |
| 13/03/2025 |
9.72
|
5,145,800 | 10.14 | 10.14 | 9.72 | 27,294 | 294,400 | -2.9 |
| 12/03/2025 |
10.09
|
3,398,300 | 10.28 | 10.37 | 10.09 | 0 | 43,060 | -0.5 |
| 11/03/2025 |
10.28
|
4,275,400 | 10.09 | 10.42 | 10.09 | 94,540 | 278,700 | -2.0 |
| 10/03/2025 |
10.19
|
5,630,800 | 10 | 10.33 | 9.95 | 312,700 | 1,500 | 3.4 |
| 07/03/2025 |
10
|
1,950,500 | 10.05 | 10.14 | 9.95 | 35,900 | 10,500 | 0.3 |
| 06/03/2025 |
10
|
1,996,300 | 9.95 | 10 | 9.91 | 0 | 352,200 | -3.7 |
| 05/03/2025 |
9.95
|
1,906,200 | 10.05 | 10.09 | 9.95 | 11,065 | 56,500 | -0.5 |
| 04/03/2025 |
10.05
|
3,029,600 | 10.05 | 10.19 | 9.95 | 0 | 11,100 | -0.1 |
| 03/03/2025 |
10.05
|
2,497,400 | 10.09 | 10.14 | 9.95 | 284,600 | 7,600 | 3.0 |
| 28/02/2025 |
10
|
2,308,500 | 10 | 10.14 | 9.95 | 313,300 | 60,100 | 2.7 |
| 27/02/2025 |
10
|
3,360,200 | 10.09 | 10.14 | 9.91 | 7,900 | 27,300 | -0.2 |
| 26/02/2025 |
10.09
|
1,538,800 | 10.14 | 10.23 | 10.05 | 3,200 | 75,600 | -0.8 |
| 25/02/2025 |
10.09
|
3,260,400 | 10.14 | 10.23 | 10.05 | 7,800 | 24,400 | -0.2 |
| 24/02/2025 |
10.09
|
2,794,200 | 10.23 | 10.28 | 10.09 | 600 | 138,300 | -1.5 |
| 21/02/2025 |
10.23
|
4,742,100 | 10.19 | 10.56 | 10.14 | 132,800 | 296,700 | -1.8 |
| 20/02/2025 |
10.19
|
2,125,200 | 10.28 | 10.33 | 10.14 | 48,500 | 32,600 | 0.2 |
| 19/02/2025 |
10.23
|
4,141,800 | 10.19 | 10.33 | 10.19 | 157,800 | 18,800 | 1.5 |
| 18/02/2025 |
10.19
|
2,248,000 | 10.19 | 10.28 | 10.09 | 14,300 | 40,500 | -0.3 |
| 17/02/2025 |
10.19
|
3,271,000 | 10.28 | 10.37 | 10.09 | 183,200 | 65,400 | 1.3 |
| 14/02/2025 |
10.19
|
3,087,300 | 10.33 | 10.37 | 10.14 | 21,700 | 48,000 | -0.3 |
| 13/02/2025 |
10.28
|
1,734,800 | 10.28 | 10.33 | 10.19 | 1,200 | 55,100 | -0.6 |
| 12/02/2025 |
10.28
|
6,130,100 | 10.14 | 10.37 | 10.05 | 13,100 | 245,900 | -2.5 |
| 11/02/2025 |
10.05
|
4,512,000 | 9.95 | 10.23 | 9.91 | 122,300 | 114,100 | 0.1 |
| 10/02/2025 |
9.95
|
2,666,300 | 10 | 10.05 | 9.81 | 2,000 | 75,000 | -0.8 |
| 07/02/2025 |
9.95
|
3,556,300 | 9.91 | 10.09 | 9.86 | 287,700 | 203,500 | 0.9 |
| 06/02/2025 |
9.91
|
2,419,100 | 10.05 | 10.09 | 9.86 | 149,100 | 140,300 | 0.1 |
| 05/02/2025 |
10.05
|
2,188,800 | 10.05 | 10.09 | 9.91 | 0 | 105,000 | -1.1 |
| 04/02/2025 |
10.05
|
4,800,400 | 9.86 | 10.14 | 9.81 | 342,600 | 99,400 | 2.6 |
| 03/02/2025 |
9.81
|
2,881,100 | 9.67 | 9.86 | 9.58 | 246,700 | 29,900 | 2.3 |
| 24/01/2025 |
9.72
|
1,455,200 | 9.77 | 9.81 | 9.63 | 43,000 | 46,995 | -0.0 |
| 23/01/2025 |
9.77
|
1,695,200 | 9.77 | 9.86 | 9.63 | 75,100 | 50,200 | 0.3 |
| 22/01/2025 |
9.67
|
1,528,500 | 9.77 | 9.81 | 9.67 | 0 | 65,100 | -0.7 |
| 21/01/2025 |
9.77
|
1,133,000 | 9.77 | 9.81 | 9.63 | 55,100 | 14,500 | 0.4 |
| 20/01/2025 |
9.72
|
1,638,600 | 9.95 | 10 | 9.72 | 0 | 18,900 | -0.2 |
| 17/01/2025 |
9.91
|
2,642,500 | 9.77 | 9.95 | 9.67 | 81,000 | 7,100 | 0.8 |
| 16/01/2025 |
9.77
|
1,507,600 | 9.86 | 9.86 | 9.67 | 51,300 | 19,700 | 0.3 |
| 15/01/2025 |
9.81
|
4,180,500 | 9.34 | 9.91 | 9.33 | 62,800 | 55,900 | 0.1 |
| 14/01/2025 |
9.30
|
1,143,300 | 9.44 | 9.49 | 9.30 | 6,300 | 0 | 0.1 |
| 13/01/2025 |
9.33
|
1,221,500 | 9.27 | 9.49 | 9.27 | 13,000 | 7,100 | 0.1 |
| 10/01/2025 |
9.26
|
1,675,100 | 9.31 | 9.49 | 9.26 | 109,700 | 5,700 | 1.0 |
| 09/01/2025 |
9.25
|
902,900 | 9.39 | 9.49 | 9.25 | 500 | 10,800 | -0.1 |
| 08/01/2025 |
9.39
|
707,200 | 9.35 | 9.44 | 9.31 | 0 | 900 | -0.0 |
| 07/01/2025 |
9.35
|
1,278,200 | 9.49 | 9.53 | 9.25 | 0 | 80,100 | -0.8 |
| 06/01/2025 |
9.44
|
1,313,100 | 9.49 | 9.72 | 9.44 | 30,300 | 65,100 | -0.4 |
| 03/01/2025 |
9.49
|
1,536,900 | 9.72 | 9.77 | 9.49 | 0 | 132,700 | -1.4 |
| 02/01/2025 |
9.67
|
738,100 | 9.63 | 9.77 | 9.58 | 35,500 | 49,100 | -0.1 |
| 31/12/2024 |
9.67
|
943,300 | 9.67 | 9.77 | 9.58 | 0 | 42,800 | -0.4 |
| 30/12/2024 |
9.67
|
2,833,200 | 9.63 | 9.86 | 9.63 | 123,900 | 0 | 1.3 |
| 27/12/2024 |
9.63
|
1,851,300 | 9.77 | 9.86 | 9.58 | 187,200 | 4,000 | 1.9 |
| 26/12/2024 |
9.77
|
1,438,800 | 9.81 | 10 | 9.67 | 400 | 121,000 | -1.3 |
| 25/12/2024 |
9.81
|
6,794,000 | 9.35 | 9.95 | 9.35 | 53,800 | 100 | 0.6 |
| 24/12/2024 |
9.34
|
570,700 | 9.39 | 9.39 | 9.32 | 200 | 5,100 | -0.0 |
| 23/12/2024 |
9.39
|
695,500 | 9.39 | 9.44 | 9.33 | 0 | 0 | 0 |
| 20/12/2024 |
9.33
|
992,900 | 9.33 | 9.39 | 9.31 | 200 | 10,500 | -0.1 |
| 19/12/2024 |
9.34
|
971,200 | 9.35 | 9.39 | 9.30 | 600 | 49,600 | -0.5 |
| 18/12/2024 |
9.44
|
650,600 | 9.35 | 9.49 | 9.35 | 0 | 33,900 | -0.3 |
| 17/12/2024 |
9.39
|
695,500 | 9.39 | 9.44 | 9.35 | 0 | 402 | -0.0 |
| 16/12/2024 |
9.35
|
1,118,800 | 9.44 | 9.53 | 9.35 | 0 | 126,500 | -1.3 |
| 13/12/2024 |
9.39
|
794,800 | 9.53 | 9.53 | 9.39 | 3,800 | 70,400 | -0.7 |
| 12/12/2024 |
9.49
|
730,400 | 9.58 | 9.63 | 9.49 | 9,900 | 67,300 | -0.6 |
| 11/12/2024 |
9.53
|
510,800 | 9.58 | 9.67 | 9.53 | 7,500 | 0 | 0.1 |
| 10/12/2024 |
9.58
|
1,237,800 | 9.63 | 9.72 | 9.53 | 64,200 | 8,100 | 0.6 |
| 09/12/2024 |
9.63
|
1,101,200 | 9.49 | 9.67 | 9.49 | 161,500 | 0 | 1.7 |
| 06/12/2024 |
9.49
|
1,363,600 | 9.63 | 9.67 | 9.44 | 32,800 | 28,200 | 0.0 |
| 05/12/2024 |
9.63
|
1,294,200 | 9.39 | 9.63 | 9.33 | 27,400 | 33,200 | -0.1 |
| 04/12/2024 |
9.39
|
1,321,200 | 9.49 | 9.53 | 9.35 | 30,500 | 0 | 0.3 |
| 03/12/2024 |
9.49
|
697,600 | 9.63 | 9.67 | 9.49 | 0 | 0 | 0 |
| 02/12/2024 |
9.63
|
1,848,500 | 9.44 | 9.77 | 9.39 | 75,100 | 0 | 0.8 |
| 29/11/2024 |
9.39
|
795,900 | 9.44 | 9.49 | 9.35 | 0 | 20,100 | -0.2 |
| 28/11/2024 |
9.39
|
547,500 | 9.44 | 9.53 | 9.39 | 0 | 4,900 | -0.0 |
| 27/11/2024 |
9.44
|
630,900 | 9.49 | 9.53 | 9.39 | 0 | 31,800 | -0.3 |
| 26/11/2024 |
9.49
|
727,600 | 9.44 | 9.53 | 9.44 | 500 | 10,000 | -0.1 |
| 25/11/2024 |
9.44
|
526,000 | 9.44 | 9.49 | 9.39 | 0 | 8,600 | -0.1 |
| 22/11/2024 |
9.39
|
1,202,400 | 9.39 | 9.58 | 9.34 | 1,000 | 9,739 | -0.1 |
| 21/11/2024 |
9.39
|
354,200 | 9.39 | 9.39 | 9.30 | 900 | 0 | 0.0 |
| 20/11/2024 |
9.35
|
1,226,000 | 9.27 | 9.49 | 9.21 | 45,300 | 72,400 | -0.3 |
| 19/11/2024 |
9.25
|
649,200 | 9.31 | 9.34 | 9.25 | 0 | 6,100 | -0.1 |
| 18/11/2024 |
9.32
|
1,145,900 | 9.34 | 9.34 | 9.21 | 16,500 | 29,900 | -0.1 |
| 15/11/2024 |
9.25
|
1,986,500 | 9.35 | 9.44 | 9.25 | 33,700 | 19,800 | 0.1 |
| 14/11/2024 |
9.39
|
1,324,800 | 9.72 | 9.77 | 9.39 | 9,000 | 15,400 | -0.1 |
| 13/11/2024 |
9.72
|
1,319,100 | 9.81 | 9.81 | 9.63 | 1,500 | 10,145 | -0.1 |
| 12/11/2024 |
9.81
|
771,000 | 9.86 | 10 | 9.77 | 0 | 12,300 | -0.1 |
| 11/11/2024 |
9.81
|
1,255,100 | 9.77 | 9.86 | 9.63 | 8,900 | 20,100 | -0.1 |
| 08/11/2024 |
9.77
|
588,700 | 9.86 | 9.86 | 9.72 | 3,100 | 30,900 | -0.3 |
| 07/11/2024 |
9.81
|
761,800 | 9.91 | 9.95 | 9.81 | 6,700 | 0 | 0.1 |
| 06/11/2024 |
9.86
|
1,000,800 | 9.72 | 9.86 | 9.67 | 0 | 0 | 0 |
| 05/11/2024 |
9.67
|
433,600 | 9.77 | 9.77 | 9.67 | 0 | 14,600 | -0.2 |
| 04/11/2024 |
9.67
|
1,400,100 | 9.86 | 9.86 | 9.63 | 8,200 | 47,800 | -0.4 |
| 01/11/2024 |
9.81
|
812,700 | 9.95 | 9.95 | 9.81 | 3,800 | 15,700 | -0.1 |
| 31/10/2024 |
9.91
|
932,000 | 10.05 | 10.05 | 9.81 | 15,100 | 0 | 0.2 |