| 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) |
-0.70 | -5.17% | 202,551,900 | -13,515,930 | 0 |
12.20
13.55
12.20
|
|
2 tháng
(2026-07-13) |
0.70 | 5.76% | 584,169,700 | -31,731,157 | 0 |
11.85
13.90
12.20
|
|
3 tháng
(2026-06-15) |
-0.40 | -3.02% | 824,908,500 | -35,588,323 | 0 |
11.85
13.90
12.20
|
|
6 tháng
(2026-03-16) |
0.29 | 2.32% | 2,416,363,500 | -62,495,280 | -73.2 |
11.67
19.07
12.20
|
|
12 tháng
(2025-09-16) |
-1.75 | -12.01% | 3,866,149,400 | -130,670,380 | -960.5 |
9.77
19.07
12.20
|
|
24 tháng
(2024-09-23) |
2.38 | 22.79% | 7,877,132,900 | -15,168,396 | 752.8 |
7.53
19.07
12.20
|
|
36 tháng
(2023-09-27) |
-1.57 | -10.88% | 13,121,373,700 | 5,755,356 | 1,043.4 |
7.53
19.07
12.20
|
|
60 tháng
(2021-10-07) |
-61.07 | -82.62% | 20,316,276,500 | -91,786,851 | -4,730.0 |
7.53
84.65
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
13.95
|
10,731,500 | 14.14 | 14.23 | 13.95 | 134,600 | 1,510,800 | -20.8 |
| 26/06/2025 |
14.09
|
14,423,100 | 13.91 | 14.19 | 13.77 | 2,015,900 | 1,296,200 | 10.8 |
| 25/06/2025 |
13.86
|
11,193,800 | 14.14 | 14.19 | 13.86 | 235,900 | 498,200 | -3.9 |
| 24/06/2025 |
14
|
19,771,100 | 14.23 | 14.33 | 13.91 | 2,364,700 | 4,247,000 | -28.6 |
| 23/06/2025 |
14
|
22,102,300 | 13.95 | 14.14 | 13.86 | 1,782,600 | 1,107,300 | 10.2 |
| 20/06/2025 |
14.37
|
30,252,600 | 14.65 | 14.65 | 14.05 | 10,911,400 | 8,837,300 | 32.1 |
| 19/06/2025 |
14.47
|
19,388,700 | 14.74 | 14.74 | 14.23 | 3,586,100 | 1,363,300 | 34.5 |
| 18/06/2025 |
14.51
|
38,613,600 | 14.65 | 15.07 | 14.37 | 4,924,800 | 2,151,100 | 43.7 |
| 17/06/2025 |
14.37
|
36,169,800 | 13.95 | 14.42 | 13.86 | 10,452,300 | 2,889,100 | 115.7 |
| 16/06/2025 |
13.86
|
37,516,100 | 13.21 | 13.86 | 13.21 | 10,205,000 | 2,254,500 | 116.7 |
| 13/06/2025 |
13.30
|
30,353,700 | 13.07 | 13.30 | 12.70 | 5,430,700 | 709,400 | 66.0 |
| 12/06/2025 |
13.26
|
18,105,600 | 12.93 | 13.40 | 12.93 | 5,503,600 | 456,800 | 71.9 |
| 11/06/2025 |
12.93
|
26,186,000 | 13.40 | 13.44 | 12.60 | 1,790,100 | 1,781,400 | -0.4 |
| 10/06/2025 |
13.35
|
18,616,800 | 13.40 | 13.49 | 13.21 | 1,621,600 | 615,200 | 14.4 |
| 09/06/2025 |
13.40
|
32,550,300 | 13.63 | 13.86 | 13.21 | 1,673,200 | 4,216,200 | -37.3 |
| 06/06/2025 |
13.30
|
20,388,500 | 13.21 | 13.40 | 13.12 | 3,024,500 | 1,336,200 | 24.2 |
| 05/06/2025 |
13.30
|
24,777,100 | 13.21 | 13.40 | 12.98 | 2,718,400 | 1,524,500 | 17.0 |
| 04/06/2025 |
13.21
|
29,424,800 | 13.26 | 13.49 | 12.93 | 6,356,600 | 1,881,200 | 64.0 |
| 03/06/2025 |
13.21
|
38,948,600 | 13.58 | 13.67 | 13.12 | 3,989,100 | 5,102,700 | -16.3 |
| 02/06/2025 |
13.53
|
33,315,700 | 13.21 | 13.86 | 13.16 | 6,372,300 | 4,283,000 | 29.9 |
| 30/05/2025 |
13.16
|
58,684,600 | 13.12 | 13.40 | 13.02 | 17,695,700 | 2,230,800 | 219.5 |
| 29/05/2025 |
12.98
|
62,812,100 | 12.42 | 12.98 | 12.28 | 21,448,600 | 408,200 | 290.7 |
| 28/05/2025 |
12.14
|
46,877,100 | 12.14 | 12.42 | 11.81 | 6,442,400 | 7,343,500 | -11.1 |
| 27/05/2025 |
11.95
|
28,953,900 | 12 | 12.28 | 11.81 | 127,600 | 7,839,100 | -99.1 |
| 26/05/2025 |
11.91
|
30,634,200 | 11.77 | 12.09 | 11.35 | 1,394,900 | 4,050,100 | -34.1 |
| 23/05/2025 |
11.58
|
17,211,700 | 11.67 | 11.95 | 11.58 | 1,835,900 | 180,000 | 20.8 |
| 22/05/2025 |
11.63
|
36,335,500 | 12.14 | 12.19 | 11.63 | 1,907,182 | 3,154,800 | 0 |
| 21/05/2025 |
11.77
|
36,231,700 | 11.12 | 11.77 | 11.02 | 5,978,000 | 346,400 | 69.1 |
| 20/05/2025 |
11.02
|
33,030,100 | 11.21 | 11.30 | 10.70 | 478,900 | 3,534,100 | -36.0 |
| 19/05/2025 |
11.21
|
19,809,000 | 11.26 | 11.58 | 11.16 | 2,960,300 | 1,958,500 | 0 |
| 16/05/2025 |
11.30
|
22,663,800 | 11.35 | 11.63 | 11.12 | 1,726,700 | 1,786,501 | 0 |
| 15/05/2025 |
11.26
|
14,255,100 | 11.44 | 11.53 | 11.12 | 2,696,830 | 1,157,100 | 0 |
| 14/05/2025 |
11.40
|
14,523,000 | 11.21 | 11.49 | 11.16 | 4,161,746 | 825,500 | 0 |
| 13/05/2025 |
11.21
|
27,993,400 | 11.35 | 11.40 | 10.98 | 4,813,100 | 3,495,600 | 0 |
| 12/05/2025 |
11.44
|
14,816,000 | 11.53 | 11.72 | 11.30 | 424,400 | 345,300 | 0 |
| 09/05/2025 |
11.44
|
24,245,000 | 12 | 12 | 11.21 | 353,000 | 7,673,700 | 0 |
| 08/05/2025 |
11.72
|
28,159,900 | 11.35 | 11.81 | 11.35 | 2,260,400 | 2,994,000 | 0 |
| 07/05/2025 |
11.86
|
39,473,100 | 11.44 | 12.14 | 11.30 | 5,208,700 | 1,376,300 | 0 |
| 06/05/2025 |
11.40
|
36,987,600 | 10.70 | 11.40 | 10.70 | 5,302,400 | 778,500 | 0 |
| 05/05/2025 |
10.65
|
10,064,500 | 10.70 | 10.79 | 10.47 | 1,284,000 | 134,700 | 0 |
| 29/04/2025 |
10.60
|
14,851,200 | 10.84 | 10.98 | 10.47 | 2,487,710 | 5,509,600 | -34.6 |
| 28/04/2025 |
10.65
|
27,382,400 | 10.28 | 10.79 | 10.14 | 4,531,000 | 1,195,900 | 37.7 |
| 25/04/2025 |
10.09
|
19,032,900 | 10.51 | 10.60 | 10 | 3,766,600 | 1,682,900 | 22.7 |
| 24/04/2025 |
10.51
|
31,498,700 | 10.09 | 10.74 | 10 | 4,519,900 | 359,900 | 47.1 |
| 23/04/2025 |
10.05
|
17,720,000 | 10.37 | 10.37 | 10.05 | 1,666,400 | 331,900 | 14.5 |
| 22/04/2025 |
9.91
|
40,487,900 | 9.67 | 10.19 | 9.27 | 3,949,700 | 1,100,000 | 29.0 |
| 21/04/2025 |
9.58
|
24,346,500 | 9.07 | 9.58 | 9.04 | 762,700 | 292,500 | 4.9 |
| 18/04/2025 |
9.00
|
11,559,100 | 8.84 | 9.18 | 8.78 | 1,214,500 | 315,200 | 8.6 |
| 17/04/2025 |
8.71
|
6,282,400 | 8.65 | 8.82 | 8.47 | 234,200 | 467,800 | -2.2 |
| 16/04/2025 |
8.72
|
7,668,200 | 8.60 | 8.96 | 8.60 | 188,800 | 695,700 | -4.8 |
| 15/04/2025 |
8.60
|
12,006,200 | 8.59 | 9.02 | 8.52 | 309,400 | 1,995,872 | -16.0 |
| 14/04/2025 |
8.59
|
7,949,800 | 8.70 | 8.70 | 8.51 | 67,370 | 949,300 | -8.1 |
| 11/04/2025 |
8.61
|
17,090,800 | 8.61 | 8.61 | 8.31 | 717,900 | 393,200 | 2.9 |
| 10/04/2025 |
8.06
|
523,000 | 8.06 | 8.06 | 8.06 | 0 | 4,600 | -0.0 |
| 09/04/2025 |
7.53
|
14,284,400 | 7.33 | 7.90 | 7.33 | 1,861,900 | 433,000 | 11.5 |
| 08/04/2025 |
7.88
|
19,623,400 | 8.47 | 8.47 | 7.88 | 361,300 | 340,200 | 0.1 |
| 04/04/2025 |
8.47
|
21,050,600 | 8.29 | 8.76 | 8.29 | 371,900 | 455,217 | -0.8 |
| 03/04/2025 |
8.91
|
30,541,000 | 8.91 | 9.21 | 8.91 | 444,417 | 478,300 | -0.4 |
| 02/04/2025 |
9.58
|
7,884,700 | 9.63 | 9.77 | 9.53 | 360,500 | 83,501 | 2.9 |
| 01/04/2025 |
9.63
|
3,942,500 | 9.67 | 9.67 | 9.58 | 23,501 | 220,800 | -2.0 |
| 31/03/2025 |
9.58
|
5,299,200 | 9.53 | 9.67 | 9.49 | 319,100 | 158,100 | 1.7 |
| 28/03/2025 |
9.53
|
4,151,900 | 9.58 | 9.67 | 9.53 | 50,700 | 235,000 | -1.9 |
| 27/03/2025 |
9.53
|
3,893,100 | 9.58 | 9.63 | 9.49 | 339,600 | 288,900 | 0.5 |
| 26/03/2025 |
9.53
|
5,559,300 | 9.67 | 9.81 | 9.53 | 243,200 | 615,700 | -3.9 |
| 25/03/2025 |
9.63
|
6,623,000 | 9.67 | 9.72 | 9.58 | 0 | 0 | 0 |
| 24/03/2025 |
9.58
|
19,704,000 | 10 | 10 | 9.44 | 123,800 | 5,798,960 | -59.2 |
| 21/03/2025 |
10
|
7,022,700 | 10.19 | 10.23 | 10 | 0 | 0 | 0 |
| 20/03/2025 |
10.09
|
7,517,800 | 10.09 | 10.14 | 10 | 2,700 | 1,316,512 | -14.2 |
| 19/03/2025 |
10.05
|
11,757,100 | 10.05 | 10.14 | 9.95 | 59,400 | 1,258,800 | -13.0 |
| 18/03/2025 |
10.19
|
19,036,400 | 10.28 | 10.37 | 10.05 | 1,038,200 | 632,017 | 4.5 |
| 17/03/2025 |
10.37
|
13,570,200 | 10.51 | 10.51 | 10.28 | 932,400 | 1,481,800 | -6.1 |
| 14/03/2025 |
10.33
|
40,147,900 | 9.72 | 10.33 | 9.63 | 5,129,100 | 532,400 | 49.6 |
| 13/03/2025 |
9.67
|
11,926,900 | 9.77 | 10.05 | 9.67 | 724,696 | 1,588,800 | -9.2 |
| 12/03/2025 |
9.77
|
5,583,800 | 9.81 | 9.91 | 9.72 | 441,400 | 248,100 | 2.0 |
| 11/03/2025 |
9.81
|
11,005,800 | 9.58 | 9.91 | 9.49 | 2,489,224 | 430,200 | 21.7 |
| 10/03/2025 |
9.67
|
7,065,100 | 9.91 | 9.95 | 9.67 | 557,849 | 1,497,300 | -9.9 |
| 07/03/2025 |
9.77
|
11,450,400 | 9.67 | 10 | 9.67 | 1,724,300 | 492,562 | 13.1 |
| 06/03/2025 |
9.63
|
8,678,300 | 9.53 | 9.67 | 9.44 | 1,086,100 | 1,066,600 | 0.2 |
| 05/03/2025 |
9.49
|
7,403,900 | 9.58 | 9.72 | 9.49 | 348,398 | 1,060,542 | -7.3 |
| 04/03/2025 |
9.58
|
12,149,300 | 9.67 | 9.77 | 9.49 | 1,405,300 | 3,904,762 | -25.7 |
| 03/03/2025 |
9.67
|
12,999,200 | 9.77 | 10 | 9.63 | 1,939,342 | 1,559,028 | 4.0 |
| 28/02/2025 |
9.86
|
20,444,900 | 9.58 | 10.05 | 9.53 | 3,438,200 | 1,043,076 | 25.1 |
| 27/02/2025 |
9.40
|
10,642,200 | 9.30 | 9.49 | 9.28 | 2,573,200 | 4,879,800 | -23.3 |
| 26/02/2025 |
9.21
|
5,900,000 | 9.30 | 9.35 | 9.21 | 215,000 | 1,024,816 | -8.1 |
| 25/02/2025 |
9.26
|
10,816,200 | 9.40 | 9.44 | 9.19 | 350,100 | 1,707,372 | -13.5 |
| 24/02/2025 |
9.30
|
12,177,600 | 9.53 | 9.58 | 9.24 | 829,901 | 1,852,158 | -10.3 |
| 21/02/2025 |
9.44
|
13,571,900 | 9.67 | 9.67 | 9.35 | 2,817,700 | 4,204,818 | -14.2 |
| 20/02/2025 |
9.40
|
26,431,300 | 8.84 | 9.40 | 8.82 | 2,454,200 | 780,653 | 16.6 |
| 19/02/2025 |
8.79
|
7,823,500 | 8.81 | 8.81 | 8.70 | 1,000,400 | 1,379,654 | -3.5 |
| 18/02/2025 |
8.70
|
8,825,300 | 8.55 | 8.83 | 8.55 | 3,104,892 | 248,800 | 26.7 |
| 17/02/2025 |
8.57
|
4,989,700 | 8.61 | 8.68 | 8.54 | 498,700 | 469,831 | 0.3 |
| 14/02/2025 |
8.60
|
5,904,100 | 8.46 | 8.69 | 8.43 | 1,780,300 | 352,800 | 13.1 |
| 13/02/2025 |
8.39
|
7,383,400 | 8.52 | 8.54 | 8.38 | 387,100 | 902,743 | -4.7 |
| 12/02/2025 |
8.52
|
3,500,600 | 8.58 | 8.61 | 8.52 | 118,600 | 437,560 | -2.9 |
| 11/02/2025 |
8.56
|
3,873,300 | 8.60 | 8.72 | 8.51 | 17,800 | 597,055 | -5.3 |
| 10/02/2025 |
8.59
|
5,626,200 | 8.79 | 8.79 | 8.59 | 556,500 | 402,355 | 1.4 |
| 07/02/2025 |
8.79
|
5,146,300 | 8.78 | 8.97 | 8.74 | 70,400 | 810,497 | -7.0 |
| 06/02/2025 |
8.73
|
4,160,500 | 8.76 | 8.82 | 8.67 | 898,700 | 126,630 | 7.2 |
| 05/02/2025 |
8.74
|
7,236,700 | 8.78 | 8.91 | 8.74 | 84,300 | 947,987 | -8.2 |
| 04/02/2025 |
8.73
|
7,416,200 | 8.31 | 8.76 | 8.31 | 1,217,500 | 227,813 | 8.9 |