| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.45 | 3.63% | 285,908,000 | 1,502,586 | 0 |
11.85
13
13
|
|
2 tháng
(2026-06-01) |
-1.34 | -9.42% | 622,099,900 | -1,836,427 | 0 |
11.85
14.19
13
|
|
3 tháng
(2026-05-04) |
-4.92 | -27.68% | 1,148,972,400 | -18,162,185 | 0 |
11.85
17.77
13
|
|
6 tháng
(2026-02-02) |
0.90 | 7.50% | 2,234,227,800 | -42,009,710 | -196.1 |
9.77
19.07
13
|
|
12 tháng
(2025-08-04) |
-4.31 | -25.13% | 4,315,668,800 | -111,837,389 | -1,095.0 |
9.77
19.07
13
|
|
24 tháng
(2024-08-09) |
2.25 | 21.17% | 7,967,179,900 | 20,411,009 | 794.1 |
7.53
19.07
13
|
|
36 tháng
(2023-08-15) |
-6.45 | -33.43% | 14,074,692,200 | 32,233,326 | 939.5 |
7.53
20.47
13
|
|
60 tháng
(2021-08-25) |
-62.07 | -82.85% | 19,994,885,200 | -67,324,581 | -5,461.2 |
7.53
84.65
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
8.31
|
3,961,200 | 8.31 | 8.38 | 8.26 | 187,100 | 151,400 | 0.3 |
| 24/01/2025 |
8.31
|
7,005,700 | 8.26 | 8.40 | 8.20 | 480,500 | 140,100 | 3.0 |
| 23/01/2025 |
8.12
|
6,081,600 | 8.08 | 8.23 | 8.07 | 398,700 | 35,500 | 3.2 |
| 22/01/2025 |
8.07
|
11,436,700 | 8.42 | 8.47 | 8.07 | 29,500 | 1,173,200 | -10.1 |
| 21/01/2025 |
8.41
|
3,243,400 | 8.48 | 8.50 | 8.41 | 46,000 | 4,600 | 0.4 |
| 20/01/2025 |
8.42
|
5,565,800 | 8.60 | 8.60 | 8.38 | 23,300 | 532,800 | -4.6 |
| 17/01/2025 |
8.63
|
4,783,400 | 8.57 | 8.68 | 8.51 | 39,800 | 134,700 | -0.9 |
| 16/01/2025 |
8.53
|
5,765,700 | 8.56 | 8.74 | 8.51 | 7,500 | 251,400 | -2.2 |
| 15/01/2025 |
8.56
|
7,057,800 | 8.56 | 8.77 | 8.55 | 2,900 | 20,100 | -0.2 |
| 14/01/2025 |
8.33
|
16,250,500 | 8.84 | 8.87 | 8.33 | 468,700 | 346,200 | 1.0 |
| 13/01/2025 |
8.83
|
11,653,300 | 9.24 | 9.29 | 8.74 | 244,100 | 1,070,600 | -8.1 |
| 10/01/2025 |
9.23
|
8,716,100 | 9.53 | 9.58 | 9.23 | 19,300 | 559,100 | -5.5 |
| 09/01/2025 |
9.53
|
1,882,200 | 9.63 | 9.72 | 9.53 | 167,800 | 30,000 | 1.4 |
| 08/01/2025 |
9.67
|
4,147,900 | 9.53 | 9.72 | 9.49 | 16,700 | 720,200 | -7.2 |
| 07/01/2025 |
9.53
|
6,094,600 | 9.72 | 9.72 | 9.49 | 1,900 | 530,900 | -5.5 |
| 06/01/2025 |
9.67
|
5,014,600 | 9.86 | 9.86 | 9.58 | 552,500 | 243,600 | 3.3 |
| 03/01/2025 |
9.81
|
11,644,700 | 9.67 | 10.05 | 9.67 | 942,800 | 224,610 | 7.6 |
| 02/01/2025 |
9.67
|
4,546,700 | 9.63 | 9.77 | 9.58 | 583,021 | 28,500 | 5.8 |
| 31/12/2024 |
9.53
|
2,736,400 | 9.58 | 9.63 | 9.53 | 10,114 | 316,900 | -3.2 |
| 30/12/2024 |
9.58
|
6,297,500 | 9.81 | 9.81 | 9.53 | 28,214 | 366,500 | -3.5 |
| 27/12/2024 |
9.49
|
6,286,000 | 9.67 | 9.72 | 9.49 | 609,714 | 347,200 | 2.7 |
| 26/12/2024 |
9.67
|
3,937,900 | 9.67 | 9.81 | 9.67 | 94,914 | 2,200 | 1.0 |
| 25/12/2024 |
9.67
|
4,743,800 | 9.63 | 9.81 | 9.58 | 1,650,055 | 3,286 | 17.2 |
| 24/12/2024 |
9.58
|
5,726,000 | 9.77 | 9.81 | 9.53 | 511,114 | 0 | 5.3 |
| 23/12/2024 |
9.77
|
7,499,400 | 9.63 | 9.86 | 9.58 | 2,768,419 | 3,000 | 29.0 |
| 20/12/2024 |
9.40
|
12,855,800 | 9.77 | 9.81 | 9.40 | 17,300 | 190,580 | -1.8 |
| 19/12/2024 |
9.72
|
7,306,900 | 9.77 | 9.86 | 9.72 | 2,400 | 690,400 | -7.2 |
| 18/12/2024 |
9.81
|
4,016,000 | 9.72 | 9.86 | 9.72 | 100 | 25,600 | -0.3 |