| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.05 | -10.40% | 8,577,100 | -574,800 | 0 |
9.05
10.20
9.08
|
|
2 tháng
(2026-07-10) |
-1.80 | -16.59% | 22,535,600 | -1,905,519 | 0 |
9.05
10.85
9.08
|
|
3 tháng
(2026-06-10) |
-1.90 | -17.35% | 46,038,500 | -1,670,149 | 0 |
9.05
11.60
9.08
|
|
6 tháng
(2026-03-12) |
-1 | -9.95% | 75,266,700 | -2,825,714 | 0.0 |
9.05
11.60
9.08
|
|
12 tháng
(2025-09-15) |
-3.40 | -27.31% | 164,750,800 | 205,986 | 34.4 |
9.05
12.45
9.08
|
|
24 tháng
(2024-09-18) |
2.83 | 45.56% | 413,170,459 | -406,614 | 23.5 |
5.82
14.20
9.08
|
|
36 tháng
(2023-09-25) |
4.09 | 82.44% | 549,706,035 | 827,186 | 31.4 |
4.30
14.20
9.08
|
|
60 tháng
(2021-10-04) |
-0.11 | -1.17% | 799,461,953 | 894,548 | 32.4 |
3.90
14.20
9.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2025 |
9.52
|
2,096,900 | 9.33 | 9.52 | 9.26 | 0 | 0 | 0 |
| 23/06/2025 |
9.33
|
2,486,100 | 9.59 | 9.72 | 9.26 | 30,300 | 0 | 0 |
| 20/06/2025 |
9.72
|
2,396,300 | 9.26 | 9.86 | 9.26 | 400 | 500 | 0 |
| 19/06/2025 |
9.26
|
581,000 | 9.19 | 9.26 | 9.13 | 5,700 | 0 | 0 |
| 18/06/2025 |
9.19
|
869,200 | 9.26 | 9.33 | 9.13 | 0 | 800 | 0 |
| 17/06/2025 |
9.19
|
539,900 | 9.13 | 9.26 | 9.13 | 0 | 0 | 0 |
| 16/06/2025 |
9.13
|
447,100 | 9.39 | 9.39 | 9.00 | 0 | 2,000 | 0 |
| 13/06/2025 |
9.06
|
989,000 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
| 12/06/2025 |
9.19
|
929,200 | 9.19 | 9.33 | 9.13 | 0 | 700 | 0 |
| 11/06/2025 |
9.13
|
662,200 | 9.26 | 9.26 | 9.00 | 0 | 0 | 0 |
| 10/06/2025 |
9.13
|
2,287,900 | 8.86 | 9.46 | 8.73 | 0 | 0 | 0 |
| 09/06/2025 |
8.80
|
1,169,900 | 9.00 | 9.00 | 8.80 | 0 | 0 | 0 |
| 06/06/2025 |
8.93
|
741,600 | 9.06 | 9.06 | 8.93 | 0 | 3,000 | 0 |
| 05/06/2025 |
9.06
|
2,264,900 | 9.13 | 9.19 | 8.93 | 0 | 2,800 | 0 |
| 04/06/2025 |
9.13
|
1,377,100 | 9.33 | 9.39 | 9.13 | 0 | 0 | 0 |
| 03/06/2025 |
9.33
|
693,300 | 9.46 | 9.52 | 9.26 | 0 | 1,200 | 0 |
| 02/06/2025 |
9.46
|
698,200 | 9.39 | 9.46 | 9.26 | 0 | 0 | 0 |
| 30/05/2025 |
9.39
|
736,200 | 9.33 | 9.59 | 9.26 | 0 | 1,300 | 0 |
| 29/05/2025 |
9.33
|
1,366,500 | 9.13 | 9.46 | 9.13 | 0 | 200 | 0 |
| 28/05/2025 |
9.13
|
1,987,800 | 9.26 | 9.33 | 9.00 | 200 | 38,500 | 0 |
| 27/05/2025 |
9.26
|
2,424,200 | 9.59 | 9.59 | 9.19 | 0 | 8,000 | 0 |
| 26/05/2025 |
9.39
|
3,518,700 | 8.93 | 9.46 | 8.86 | 0 | 2,000 | 0 |
| 23/05/2025 |
8.93
|
1,883,000 | 8.66 | 9.00 | 8.60 | 2,000 | 1,000 | 0 |
| 22/05/2025 |
8.60
|
2,007,600 | 8.60 | 8.93 | 8.53 | 0 | 0 | 0 |
| 21/05/2025 |
8.60
|
3,819,100 | 8.14 | 8.73 | 8.14 | 0 | 0 | 0 |
| 20/05/2025 |
8.14
|
1,138,800 | 8.07 | 8.20 | 7.94 | 0 | 0 | 0 |
| 19/05/2025 |
8.07
|
2,787,200 | 7.74 | 8.20 | 7.67 | 0 | 0 | 0 |
| 16/05/2025 |
7.67
|
1,176,100 | 7.67 | 7.74 | 7.61 | 0 | 0 | 0 |
| 15/05/2025 |
7.67
|
1,086,900 | 7.61 | 7.67 | 7.54 | 0 | 0 | 0 |
| 14/05/2025 |
7.61
|
1,112,200 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 |
| 13/05/2025 |
7.74
|
1,082,700 | 7.67 | 7.80 | 7.61 | 37,500 | 0 | 0 |
| 12/05/2025 |
7.67
|
931,300 | 7.61 | 7.67 | 7.47 | 0 | 0 | 0 |
| 09/05/2025 |
7.61
|
1,762,100 | 7.28 | 7.94 | 7.28 | 4,000 | 0 | 0 |
| 08/05/2025 |
7.28
|
859,000 | 7.28 | 7.34 | 7.21 | 0 | 0 | 0 |
| 07/05/2025 |
7.28
|
456,800 | 7.28 | 7.34 | 7.21 | 0 | 0 | 0 |
| 06/05/2025 |
7.28
|
789,500 | 7.28 | 7.34 | 7.21 | 100,000 | 0 | 0 |
| 05/05/2025 |
7.28
|
664,100 | 7.28 | 7.41 | 7.21 | 0 | 0 | 0 |
| 29/04/2025 |
7.28
|
1,092,100 | 7.34 | 7.47 | 7.14 | 0 | 0 | 0 |
| 28/04/2025 |
7.41
|
1,391,500 | 7.34 | 7.54 | 7.28 | 1,000 | 0 | 0.0 |
| 25/04/2025 |
7.34
|
2,319,500 | 7.01 | 7.54 | 7.01 | 0 | 0 | 0 |
| 24/04/2025 |
7.01
|
503,000 | 7.08 | 7.14 | 6.88 | 1,000 | 0 | 0.0 |
| 23/04/2025 |
7.01
|
809,000 | 6.94 | 7.14 | 6.94 | 0 | 0 | 0 |
| 22/04/2025 |
6.94
|
1,788,000 | 7.14 | 7.21 | 6.55 | 0 | 0 | 0 |
| 21/04/2025 |
7.21
|
815,300 | 7.21 | 7.28 | 7.08 | 1,000 | 0 | 0.0 |
| 18/04/2025 |
7.14
|
1,186,300 | 7.01 | 7.34 | 6.94 | 10,000 | 0 | 0.1 |
| 17/04/2025 |
7.01
|
731,700 | 6.81 | 7.01 | 6.81 | 8,000 | 100 | 0.1 |
| 16/04/2025 |
6.81
|
611,700 | 6.81 | 6.94 | 6.75 | 0 | 300 | -0.0 |
| 15/04/2025 |
6.75
|
744,600 | 6.68 | 6.81 | 6.55 | 0 | 0 | 0 |
| 14/04/2025 |
6.75
|
656,800 | 6.81 | 6.88 | 6.61 | 0 | 0 | 0 |
| 11/04/2025 |
6.81
|
1,459,800 | 7.14 | 7.47 | 6.61 | 0 | 0 | 0 |
| 10/04/2025 |
6.68
|
293,400 | 6.35 | 6.68 | 6.09 | 0 | 0 | 0 |
| 09/04/2025 |
5.89
|
1,552,800 | 6.09 | 6.28 | 5.42 | 5,300 | 0 | 0.0 |
| 08/04/2025 |
5.95
|
1,461,300 | 6.55 | 6.81 | 5.82 | 100 | 0 | 0.0 |
| 04/04/2025 |
6.68
|
1,947,900 | 6.61 | 6.81 | 6.35 | 5,000 | 5,000 | -0.0 |
| 03/04/2025 |
6.55
|
3,320,100 | 7.34 | 7.34 | 6.48 | 0 | 0 | 0 |
| 02/04/2025 |
7.41
|
2,391,400 | 7.01 | 7.54 | 7.01 | 0 | 18,100 | -0.2 |
| 01/04/2025 |
7.08
|
610,600 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
| 31/03/2025 |
6.94
|
624,600 | 6.94 | 7.08 | 6.88 | 0 | 0 | 0 |
| 28/03/2025 |
6.94
|
433,600 | 6.94 | 7.01 | 6.81 | 0 | 0 | 0 |
| 27/03/2025 |
6.88
|
402,100 | 7.01 | 7.01 | 6.81 | 0 | 0 | 0 |
| 26/03/2025 |
7.01
|
814,700 | 7.08 | 7.14 | 6.88 | 0 | 0 | 0 |
| 25/03/2025 |
7.08
|
1,140,100 | 7.14 | 7.21 | 7.01 | 0 | 0 | 0 |
| 24/03/2025 |
7.14
|
1,599,000 | 7.08 | 7.21 | 6.94 | 0 | 0 | 0 |
| 21/03/2025 |
7.08
|
3,518,400 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 |
| 20/03/2025 |
6.88
|
1,275,800 | 6.75 | 6.88 | 6.75 | 0 | 0 | 0 |
| 19/03/2025 |
6.68
|
1,004,100 | 6.68 | 6.81 | 6.68 | 0 | 0 | 0 |
| 18/03/2025 |
6.68
|
985,500 | 6.75 | 6.88 | 6.61 | 0 | 0 | 0 |
| 17/03/2025 |
6.81
|
1,217,000 | 6.61 | 6.88 | 6.61 | 0 | 0 | 0 |
| 14/03/2025 |
6.61
|
593,200 | 6.55 | 6.68 | 6.55 | 100 | 0 | 0.0 |
| 13/03/2025 |
6.61
|
1,796,400 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
| 12/03/2025 |
6.68
|
1,053,300 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
| 11/03/2025 |
6.81
|
960,800 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
| 10/03/2025 |
6.88
|
541,500 | 6.94 | 7.08 | 6.81 | 0 | 0 | 0 |
| 07/03/2025 |
6.88
|
620,300 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 |
| 06/03/2025 |
6.94
|
774,300 | 6.75 | 6.94 | 6.68 | 0 | 0 | 0 |
| 05/03/2025 |
6.75
|
691,800 | 6.75 | 6.94 | 6.68 | 0 | 0 | 0 |
| 04/03/2025 |
6.81
|
1,139,700 | 6.75 | 6.81 | 6.61 | 0 | 0 | 0 |
| 03/03/2025 |
6.75
|
1,401,800 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
| 28/02/2025 |
6.88
|
1,148,800 | 7.01 | 7.08 | 6.81 | 0 | 0 | 0 |
| 27/02/2025 |
7.01
|
1,299,900 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
| 26/02/2025 |
7.01
|
654,600 | 6.94 | 7.01 | 6.88 | 0 | 0 | 0 |
| 25/02/2025 |
7.01
|
1,859,900 | 7.08 | 7.14 | 6.88 | 0 | 0 | 0 |
| 24/02/2025 |
7.01
|
1,897,300 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
| 21/02/2025 |
7.21
|
1,035,100 | 7.14 | 7.28 | 7.08 | 0 | 0 | 0 |
| 20/02/2025 |
7.21
|
4,695,000 | 6.68 | 7.21 | 6.61 | 0 | 0 | 0 |
| 19/02/2025 |
6.75
|
916,800 | 6.75 | 6.81 | 6.68 | 0 | 0 | 0 |
| 18/02/2025 |
6.75
|
1,921,700 | 6.81 | 7.01 | 6.55 | 0 | 0 | 0 |
| 17/02/2025 |
6.81
|
2,283,400 | 6.42 | 7.01 | 6.42 | 0 | 5,000 | -0.1 |
| 14/02/2025 |
6.48
|
2,204,900 | 6.22 | 6.48 | 6.15 | 0 | 0 | 0 |
| 13/02/2025 |
6.22
|
147,900 | 6.15 | 6.22 | 6.09 | 0 | 0 | 0 |
| 12/02/2025 |
6.15
|
194,607 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
| 11/02/2025 |
6.22
|
250,338 | 6.22 | 6.28 | 6.15 | 50,000 | 0 | 0.5 |
| 10/02/2025 |
6.22
|
544,164 | 6.22 | 6.28 | 6.15 | 118,000 | 0 | 1.1 |
| 07/02/2025 |
6.22
|
464,282 | 6.22 | 6.28 | 6.15 | 102,000 | 0 | 1.0 |
| 06/02/2025 |
6.22
|
411,281 | 6.22 | 6.28 | 6.15 | 79,500 | 0 | 0.7 |
| 05/02/2025 |
6.15
|
235,875 | 6.15 | 6.22 | 6.15 | 80,000 | 0 | 0.7 |
| 04/02/2025 |
6.15
|
376,683 | 6.09 | 6.22 | 6.09 | 0 | 6,400 | -0.1 |
| 03/02/2025 |
6.09
|
64,300 | 6.02 | 6.09 | 6.02 | 0 | 0 | 0 |
| 24/01/2025 |
6.02
|
224,472 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 |
| 23/01/2025 |
5.95
|
55,703 | 6.02 | 6.02 | 5.95 | 0 | 15,900 | -0.1 |