| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.30 | -22.33% | 13,024,000 | 16,300 | 0 |
8
10.30
8.70
|
|
2 tháng
(2026-05-29) |
-0.70 | -8.05% | 23,863,500 | 12,800 | 0 |
8
10.60
8.70
|
|
3 tháng
(2026-04-29) |
0.40 | 5.26% | 26,454,900 | 13,700 | 0 |
7.50
10.60
8.70
|
|
6 tháng
(2026-01-29) |
-0.30 | -3.61% | 29,170,600 | 21,100 | 0.0 |
7.10
10.60
8.70
|
|
12 tháng
(2025-08-04) |
-1.30 | -13.98% | 83,770,700 | -939,000 | -8.3 |
7.10
12.20
8.70
|
|
24 tháng
(2024-08-07) |
-1.90 | -19.19% | 179,821,397 | -847,300 | -6.6 |
6.90
12.20
8.70
|
|
36 tháng
(2023-08-14) |
1.30 | 19.40% | 317,282,297 | -147,900 | 0.9 |
5.10
12.20
8.70
|
|
60 tháng
(2021-08-23) |
-7.40 | -48.05% | 1,096,724,295 | 4,938 | 2.7 |
3.60
28.10
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
8
|
185,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/05/2025 |
8.20
|
208,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.30
|
219,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/05/2025 |
8.30
|
497,500 | 7.90 | 8.30 | 7.90 | 5,600 | 0 | 0 |
| 12/05/2025 |
7.90
|
177,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
147,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.80
|
276,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2025 |
7.80
|
247,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
64,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
323,200 | 8 | 8.10 | 7.80 | 0 | 300 | 0 |
| 29/04/2025 |
8
|
71,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
114,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
131,700 | 7.90 | 8 | 7.80 | 0 | 1,100 | -0.0 |
| 24/04/2025 |
7.90
|
179,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
8
|
118,800 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/04/2025 |
7.80
|
246,800 | 7.90 | 8 | 7.20 | 0 | 12,000 | -0.1 |
| 21/04/2025 |
8
|
94,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.20
|
154,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
349,400 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
122,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
433,800 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 14/04/2025 |
8
|
173,900 | 8.20 | 8.20 | 8 | 0 | 2,000 | -0.0 |
| 11/04/2025 |
7.90
|
406,300 | 8.20 | 8.20 | 7.80 | 3,600 | 3,600 | 0.0 |
| 10/04/2025 |
7.50
|
5,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
723,600 | 6.50 | 7.10 | 6.40 | 12,000 | 0 | 0.1 |
| 08/04/2025 |
7
|
1,520,700 | 7.60 | 7.60 | 7 | 4,600 | 0 | 0.0 |
| 04/04/2025 |
7.70
|
1,507,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.30
|
2,370,500 | 9.20 | 9.20 | 8.30 | 0 | 6,300 | -0.1 |
| 02/04/2025 |
9.20
|
134,700 | 9.30 | 9.30 | 9.20 | 0 | 52,500 | -0.5 |
| 01/04/2025 |
9.20
|
79,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 31/03/2025 |
9.10
|
239,500 | 9.10 | 9.20 | 9 | 0 | 100 | -0.0 |
| 28/03/2025 |
9.10
|
189,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 27/03/2025 |
9.10
|
163,400 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
282,600 | 9.20 | 9.40 | 9.20 | 6,400 | 0 | 0.1 |
| 25/03/2025 |
9.30
|
223,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.30
|
228,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
58,900 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.30
|
180,100 | 9.30 | 9.30 | 9.20 | 2,000 | 33,800 | -0.3 |
| 19/03/2025 |
9.30
|
259,900 | 9.40 | 9.40 | 9.20 | 0 | 7,300 | -0.1 |
| 18/03/2025 |
9.40
|
114,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
9.40
|
78,300 | 9.40 | 9.50 | 9.30 | 0 | 7,400 | 0 |
| 14/03/2025 |
9.40
|
200,800 | 9.30 | 9.50 | 9.30 | 1,000 | 0 | 0.0 |
| 13/03/2025 |
9.30
|
346,100 | 9.40 | 9.50 | 9.30 | 1,000 | 16,800 | -0.1 |
| 12/03/2025 |
9.40
|
167,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
280,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.50
|
221,500 | 9.60 | 9.70 | 9.50 | 0 | 900 | -0.0 |
| 07/03/2025 |
9.60
|
159,900 | 9.60 | 9.70 | 9.50 | 50,600 | 0 | 0.5 |
| 06/03/2025 |
9.60
|
513,900 | 9.50 | 9.70 | 9.40 | 12,500 | 0 | 0.1 |
| 05/03/2025 |
9.40
|
160,700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/03/2025 |
9.40
|
390,400 | 9.50 | 9.60 | 9.40 | 3,100 | 0 | 0.0 |
| 03/03/2025 |
9.60
|
142,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/02/2025 |
9.50
|
250,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/02/2025 |
9.50
|
406,100 | 9.50 | 9.70 | 9.40 | 0 | 16,700 | -0.2 |
| 26/02/2025 |
9.60
|
358,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/02/2025 |
9.60
|
215,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/02/2025 |
9.60
|
810,500 | 9.40 | 9.70 | 9.40 | 0 | 8,000 | -0.1 |
| 21/02/2025 |
9.40
|
285,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 20/02/2025 |
9.40
|
194,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/02/2025 |
9.50
|
303,700 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 18/02/2025 |
9.40
|
218,800 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/02/2025 |
9.30
|
444,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.30
|
274,300 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/02/2025 |
9.20
|
434,100 | 9.30 | 9.30 | 9.10 | 1,000 | 0 | 0.0 |
| 12/02/2025 |
9.30
|
255,511 | 9.40 | 9.40 | 9.20 | 1,300 | 0 | 0.0 |
| 11/02/2025 |
9.40
|
215,806 | 9.30 | 9.40 | 9.30 | 3,000 | 0 | 0.0 |
| 10/02/2025 |
9.30
|
409,413 | 9.40 | 9.50 | 9.30 | 140,600 | 0 | 1.3 |
| 07/02/2025 |
9.50
|
337,796 | 9.40 | 9.50 | 9.40 | 98,000 | 0 | 0.9 |
| 06/02/2025 |
9.40
|
296,261 | 9.60 | 9.60 | 9.40 | 5,900 | 0 | 0.1 |
| 05/02/2025 |
9.40
|
233,178 | 9.50 | 9.60 | 9.40 | 0 | 23,000 | -0.2 |
| 04/02/2025 |
9.50
|
165,000 | 9.40 | 9.60 | 9.40 | 0 | 46,100 | -0.4 |
| 03/02/2025 |
9.40
|
142,700 | 9.50 | 9.60 | 9.40 | 100 | 0 | 0 |
| 24/01/2025 |
9.60
|
261,600 | 9.60 | 9.70 | 9.40 | 83,100 | 2,000 | 0.8 |
| 23/01/2025 |
9.40
|
160,602 | 9.30 | 9.50 | 9.30 | 37,100 | 3,400 | 0.3 |
| 22/01/2025 |
9.30
|
141,501 | 9.30 | 9.60 | 9.30 | 32,600 | 600 | 0.3 |
| 21/01/2025 |
9.50
|
297,200 | 9.30 | 9.60 | 9.30 | 2,400 | 0 | 0.0 |
| 20/01/2025 |
9.30
|
132,514 | 9.40 | 9.50 | 9.30 | 5,700 | 0 | 0.1 |
| 17/01/2025 |
9.30
|
266,301 | 9.50 | 9.50 | 9.30 | 1,200 | 0 | 0.0 |
| 16/01/2025 |
9.50
|
240,810 | 9.40 | 9.80 | 9.40 | 7,400 | 24,800 | -0.2 |
| 15/01/2025 |
9.40
|
189,030 | 9.40 | 9.50 | 9.30 | 0 | 10,700 | -0.1 |
| 14/01/2025 |
9.40
|
173,331 | 9.40 | 9.50 | 9.30 | 0 | 26,600 | -0.3 |
| 13/01/2025 |
9.40
|
258,841 | 9.30 | 9.40 | 9.20 | 0 | 52,800 | -0.5 |
| 10/01/2025 |
9.40
|
410,913 | 9.90 | 9.90 | 9.40 | 25,400 | 54,000 | -0.3 |
| 09/01/2025 |
9.90
|
133,100 | 9.90 | 10 | 9.80 | 0 | 19,200 | -0.2 |
| 08/01/2025 |
9.90
|
537,700 | 9.90 | 10 | 9.80 | 100 | 61,400 | -0.6 |
| 07/01/2025 |
10
|
392,555 | 10 | 10.10 | 9.80 | 20,000 | 67,900 | -0.5 |
| 06/01/2025 |
10
|
1,192,744 | 10.20 | 10.30 | 10 | 15,000 | 55,600 | -0.4 |
| 03/01/2025 |
10.20
|
1,108,251 | 10.40 | 10.50 | 10.20 | 6,200 | 30,000 | -0.2 |
| 02/01/2025 |
10.40
|
1,021,856 | 10.30 | 10.40 | 10.30 | 8,900 | 109,600 | -1.0 |
| 31/12/2024 |
10.40
|
875,569 | 10.50 | 10.60 | 10.40 | 22,400 | 0 | 0.2 |
| 30/12/2024 |
10.50
|
917,160 | 10.50 | 10.60 | 10.40 | 3,500 | 19,100 | -0.2 |
| 27/12/2024 |
10.50
|
430,814 | 10.60 | 10.60 | 10.40 | 4,200 | 1,400 | 0.0 |
| 26/12/2024 |
10.60
|
1,347,610 | 10.60 | 10.70 | 10.50 | 86,000 | 30,800 | 0.6 |
| 25/12/2024 |
10.50
|
587,109 | 10.50 | 10.60 | 10.40 | 30,700 | 0 | 0.3 |
| 24/12/2024 |
10.40
|
753,952 | 10.50 | 10.60 | 10.40 | 47,800 | 100 | 0.5 |
| 23/12/2024 |
10.50
|
574,901 | 10.30 | 10.50 | 10.30 | 41,000 | 200 | 0.4 |
| 20/12/2024 |
10.30
|
763,671 | 10.20 | 10.50 | 10.20 | 57,500 | 0 | 0.6 |
| 19/12/2024 |
10.30
|
1,245,656 | 10.70 | 10.70 | 10.30 | 50,600 | 73,500 | -0.2 |
| 18/12/2024 |
10.60
|
375,701 | 10.50 | 10.60 | 10.50 | 61,700 | 0 | 0.6 |
| 17/12/2024 |
10.60
|
281,931 | 10.60 | 10.70 | 10.40 | 200 | 0 | 0.0 |
| 16/12/2024 |
10.60
|
410,960 | 10.40 | 10.70 | 10.30 | 180,900 | 100 | 1.9 |