| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 796,448,200 | 1,184,485 | 0 |
15.85
18.20
16.70
|
|
2 tháng
(2026-03-02) |
-1.72 | -9.53% | 1,535,309,900 | 7,837,349 | -93.1 |
15.35
18.41
16.70
|
|
3 tháng
(2026-01-29) |
-2.23 | -12% | 2,071,698,600 | -2,282,951 | -320.1 |
15.35
19.59
16.70
|
|
6 tháng
(2025-10-31) |
-7.30 | -30.86% | 4,921,615,000 | -36,099,451 | -1,199.1 |
15.35
23.65
16.70
|
|
12 tháng
(2025-05-05) |
6.34 | 63.28% | 10,633,146,200 | -13,514,371 | -1,899.3 |
9.81
33.44
16.70
|
|
24 tháng
(2024-05-09) |
5.25 | 47.33% | 16,631,674,100 | 10,662,042 | -1,635.2 |
7.27
33.44
16.70
|
|
36 tháng
(2023-05-15) |
10.95 | 202.87% | 23,748,299,600 | 35,006,602 | -1,076.5 |
5.31
33.44
16.70
|
|
60 tháng
(2021-05-25) |
9.68 | 145% | 27,540,910,200 | 50,539,270 | -893.5 |
2.96
33.44
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.16
|
25,225,600 | 8.12 | 8.28 | 8.12 | 2,280,856 | 310,737 | 20.1 |
| 13/02/2025 |
8.08
|
17,348,500 | 8.03 | 8.20 | 8.01 | 468,429 | 796,100 | -3.3 |
| 12/02/2025 |
8.03
|
15,566,200 | 7.99 | 8.16 | 7.99 | 176,433 | 2,200 | 1.7 |
| 11/02/2025 |
7.99
|
8,591,300 | 8.01 | 8.04 | 7.99 | 226,300 | 266,000 | -0.4 |
| 10/02/2025 |
8.01
|
20,728,200 | 8.08 | 8.12 | 7.99 | 867,900 | 668,100 | 2.0 |
| 07/02/2025 |
8.12
|
10,815,300 | 8.16 | 8.16 | 8.04 | 24,300 | 460,100 | -4.4 |
| 06/02/2025 |
8.08
|
23,316,200 | 8.12 | 8.28 | 8.04 | 72,400 | 3,288,400 | -32.6 |
| 05/02/2025 |
8.03
|
18,885,900 | 8.20 | 8.20 | 8.02 | 161,100 | 4,028,200 | -38.8 |
| 04/02/2025 |
8.16
|
24,068,300 | 7.94 | 8.16 | 7.94 | 384,400 | 1,971,600 | -15.9 |
| 03/02/2025 |
7.92
|
10,764,500 | 7.72 | 8.04 | 7.72 | 383,800 | 752,200 | -3.7 |
| 24/01/2025 |
7.95
|
23,384,600 | 7.72 | 8.04 | 7.72 | 2,521,000 | 195,146 | 22.8 |
| 23/01/2025 |
7.71
|
13,938,700 | 7.60 | 7.76 | 7.58 | 2,342,000 | 1,733,600 | 5.8 |
| 22/01/2025 |
7.58
|
9,683,900 | 7.71 | 7.78 | 7.58 | 6,800 | 28,300 | -0.2 |
| 21/01/2025 |
7.71
|
11,194,500 | 7.66 | 7.76 | 7.65 | 1,694,907 | 141,000 | 14.8 |
| 20/01/2025 |
7.66
|
14,100,100 | 7.62 | 7.72 | 7.57 | 1,481,646 | 246,700 | 11.8 |
| 17/01/2025 |
7.62
|
8,462,200 | 7.62 | 7.67 | 7.58 | 9,900 | 1,900 | 0.1 |
| 16/01/2025 |
7.58
|
14,603,400 | 7.50 | 7.88 | 7.50 | 43,000 | 192,805 | -1.4 |
| 15/01/2025 |
7.44
|
11,082,000 | 7.27 | 7.47 | 7.27 | 146,200 | 22,100 | 1.1 |
| 14/01/2025 |
7.27
|
10,708,400 | 7.34 | 7.43 | 7.27 | 52,300 | 444,400 | -3.6 |
| 13/01/2025 |
7.34
|
17,489,000 | 7.36 | 7.43 | 7.26 | 206,500 | 93,200 | 1.0 |
| 10/01/2025 |
7.40
|
20,384,700 | 7.69 | 7.71 | 7.40 | 16,451 | 83,100 | -0.6 |
| 09/01/2025 |
7.69
|
5,551,700 | 7.73 | 7.79 | 7.69 | 83,911 | 245,800 | -1.6 |
| 08/01/2025 |
7.75
|
7,523,700 | 7.64 | 7.79 | 7.64 | 3,200 | 71,600 | -0.7 |
| 07/01/2025 |
7.64
|
12,106,000 | 7.76 | 7.83 | 7.61 | 15,700 | 87,845 | -0.7 |
| 06/01/2025 |
7.72
|
14,300,600 | 7.93 | 7.95 | 7.67 | 20,400 | 939,500 | -8.9 |
| 03/01/2025 |
7.93
|
10,941,300 | 8.00 | 8.04 | 7.93 | 10,082 | 985,657 | -9.7 |
| 02/01/2025 |
7.99
|
8,591,000 | 7.91 | 8.12 | 7.91 | 342,782 | 65,600 | 2.8 |
| 31/12/2024 |
7.92
|
14,713,800 | 8.04 | 8.08 | 7.92 | 12,800 | 1,002,100 | -9.9 |
| 30/12/2024 |
8.04
|
12,057,500 | 8.16 | 8.20 | 8.03 | 201,400 | 1,035,400 | -8.4 |
| 27/12/2024 |
8.16
|
9,085,600 | 8.16 | 8.24 | 8.12 | 11,000 | 248,200 | -2.4 |
| 26/12/2024 |
8.16
|
7,500,800 | 8.24 | 8.28 | 8.16 | 317,001 | 1,000 | 3.2 |
| 25/12/2024 |
8.24
|
14,037,100 | 8.12 | 8.36 | 8.12 | 1,230,200 | 100 | 12.6 |
| 24/12/2024 |
8.12
|
10,966,400 | 8.20 | 8.24 | 8.08 | 500 | 233,131 | -2.4 |
| 23/12/2024 |
8.20
|
10,009,300 | 8.28 | 8.32 | 8.20 | 12,101 | 139,400 | -1.3 |
| 20/12/2024 |
8.28
|
28,825,900 | 8.24 | 8.28 | 8.12 | 14,102 | 446,201 | -4.4 |
| 19/12/2024 |
8.20
|
19,957,000 | 8.24 | 8.28 | 8.12 | 35,400 | 340,600 | -3.1 |
| 18/12/2024 |
8.32
|
13,446,000 | 8.28 | 8.40 | 8.24 | 11,528 | 1,035,600 | -10.6 |
| 17/12/2024 |
8.28
|
13,213,300 | 8.36 | 8.36 | 8.28 | 3,310,989 | 788,051 | 26.1 |
| 16/12/2024 |
8.32
|
23,363,300 | 8.08 | 8.36 | 8.08 | 3,770,914 | 10,874 | 38.5 |
| 13/12/2024 |
8.08
|
8,828,900 | 8.12 | 8.20 | 8.08 | 658,069 | 419,900 | 2.4 |
| 12/12/2024 |
8.16
|
8,531,300 | 8.16 | 8.24 | 8.12 | 508,424 | 71,892 | 4.5 |
| 11/12/2024 |
8.16
|
12,128,300 | 8.24 | 8.28 | 8.12 | 580,996 | 232,300 | 3.6 |
| 10/12/2024 |
8.20
|
12,191,000 | 8.20 | 8.32 | 8.20 | 410,096 | 160,900 | 2.6 |
| 09/12/2024 |
8.24
|
16,018,400 | 8.24 | 8.36 | 8.20 | 766,896 | 18,790 | 7.7 |
| 06/12/2024 |
8.20
|
24,868,100 | 8.36 | 8.45 | 8.20 | 3,953,600 | 416,700 | 36.3 |
| 05/12/2024 |
8.32
|
36,627,400 | 7.84 | 8.32 | 7.73 | 2,235,800 | 412,585 | 18.2 |
| 04/12/2024 |
7.81
|
15,773,100 | 7.95 | 7.99 | 7.81 | 63,800 | 180,100 | -1.1 |
| 03/12/2024 |
7.95
|
20,594,400 | 8.04 | 8.12 | 7.95 | 69,901 | 1,086,201 | -10.1 |
| 02/12/2024 |
8.08
|
8,431,100 | 8.16 | 8.20 | 8.04 | 57,800 | 203,900 | -1.5 |
| 29/11/2024 |
8.08
|
15,915,100 | 8.04 | 8.20 | 8.03 | 17,100 | 529,900 | -5.2 |
| 28/11/2024 |
8.04
|
11,562,600 | 8.16 | 8.20 | 8.04 | 4,300 | 236,300 | -2.3 |
| 27/11/2024 |
8.08
|
8,478,700 | 8.16 | 8.20 | 8.04 | 319,912 | 175,500 | 1.5 |
| 26/11/2024 |
8.12
|
24,994,000 | 7.91 | 8.24 | 7.91 | 611,900 | 142,244 | 4.7 |
| 25/11/2024 |
7.91
|
13,241,300 | 7.82 | 7.95 | 7.82 | 788,600 | 76,700 | 7.0 |
| 22/11/2024 |
7.82
|
13,558,800 | 7.93 | 7.95 | 7.82 | 14,399 | 426,300 | -4.0 |
| 21/11/2024 |
7.94
|
12,212,100 | 7.80 | 7.95 | 7.79 | 314,647 | 281,500 | 0.4 |
| 20/11/2024 |
7.79
|
20,069,900 | 7.71 | 7.91 | 7.59 | 175,800 | 1,483,100 | -12.7 |
| 19/11/2024 |
7.71
|
14,856,600 | 7.96 | 8.02 | 7.71 | 14,500 | 1,675,154 | -16.3 |
| 18/11/2024 |
7.96
|
24,066,900 | 7.76 | 8.12 | 7.76 | 1,729,900 | 1,209,800 | 5.0 |
| 15/11/2024 |
7.80
|
29,351,400 | 7.97 | 8.04 | 7.72 | 915,700 | 1,566,564 | -6.6 |
| 14/11/2024 |
7.98
|
20,729,900 | 8.12 | 8.20 | 7.96 | 147,800 | 2,650,600 | -25.2 |
| 13/11/2024 |
8.16
|
37,984,500 | 8.32 | 8.36 | 8.04 | 23,300 | 3,201,005 | -32.2 |
| 12/11/2024 |
8.36
|
16,101,100 | 8.49 | 8.57 | 8.32 | 13,200 | 538,300 | -5.5 |
| 11/11/2024 |
8.45
|
18,359,300 | 8.57 | 8.61 | 8.40 | 183,100 | 1,706,100 | -16.1 |
| 08/11/2024 |
8.57
|
10,132,900 | 8.69 | 8.73 | 8.57 | 56,600 | 678,600 | -6.7 |
| 07/11/2024 |
8.65
|
11,310,900 | 8.77 | 8.81 | 8.65 | 968,300 | 1,154,200 | -2.0 |
| 06/11/2024 |
8.69
|
15,274,200 | 8.61 | 8.73 | 8.53 | 0 | 0 | 0 |
| 05/11/2024 |
8.53
|
9,901,900 | 8.65 | 8.73 | 8.53 | 67,500 | 1,869,500 | -19.2 |
| 04/11/2024 |
8.65
|
25,135,900 | 8.73 | 8.73 | 8.45 | 1,214,000 | 112,900 | 11.7 |
| 01/11/2024 |
8.65
|
11,102,800 | 8.77 | 8.81 | 8.65 | 80,100 | 1,218,300 | -12.3 |
| 31/10/2024 |
8.81
|
13,709,900 | 8.77 | 8.85 | 8.69 | 3,045,600 | 790,700 | 24.7 |
| 30/10/2024 |
8.73
|
14,315,000 | 8.85 | 8.89 | 8.69 | 38,000 | 705,300 | -7.3 |
| 29/10/2024 |
8.85
|
14,649,800 | 8.85 | 8.97 | 8.81 | 200 | 363,900 | -4.0 |
| 28/10/2024 |
8.81
|
32,908,200 | 8.85 | 8.93 | 8.77 | 502,900 | 2,147,600 | -18.1 |
| 25/10/2024 |
8.93
|
11,382,400 | 9.13 | 9.13 | 8.93 | 12,400 | 939,500 | -10.4 |
| 24/10/2024 |
9.05
|
15,051,100 | 9.21 | 9.21 | 9.05 | 4,600 | 812,300 | -9.2 |
| 23/10/2024 |
9.21
|
8,938,400 | 9.25 | 9.29 | 9.17 | 2,900 | 77,700 | -0.9 |
| 22/10/2024 |
9.25
|
14,411,300 | 9.29 | 9.41 | 9.17 | 16,800 | 550,500 | -6.2 |
| 21/10/2024 |
9.29
|
29,166,500 | 9.17 | 9.49 | 9.09 | 1,235,400 | 17,700 | 14.0 |
| 18/10/2024 |
9.17
|
8,806,800 | 9.33 | 9.33 | 9.17 | 27,700 | 453,400 | -4.9 |
| 17/10/2024 |
9.21
|
16,469,900 | 9.13 | 9.21 | 8.97 | 1,435,600 | 984,000 | 5.1 |
| 16/10/2024 |
9.09
|
20,853,900 | 9.13 | 9.25 | 9.01 | 46,400 | 2,168,500 | -24.1 |
| 15/10/2024 |
9.09
|
19,077,300 | 9.25 | 9.33 | 9.09 | 51,700 | 2,002,800 | -22.3 |
| 14/10/2024 |
9.25
|
47,401,800 | 9.61 | 9.69 | 9.17 | 62,800 | 2,027,800 | -23.0 |
| 11/10/2024 |
9.57
|
12,856,900 | 9.53 | 9.57 | 9.49 | 221,800 | 98,800 | 1.5 |
| 10/10/2024 |
9.53
|
27,572,900 | 9.77 | 9.81 | 9.45 | 528,400 | 1,028,800 | -5.9 |
| 09/10/2024 |
9.69
|
18,933,100 | 9.69 | 9.81 | 9.57 | 823,200 | 614,800 | 2.5 |
| 08/10/2024 |
9.65
|
27,947,000 | 9.53 | 9.77 | 9.41 | 2,727,600 | 595,700 | 25.7 |
| 07/10/2024 |
9.53
|
11,837,800 | 9.53 | 9.61 | 9.41 | 206,600 | 275,300 | -0.8 |
| 04/10/2024 |
9.49
|
14,097,600 | 9.53 | 9.61 | 9.45 | 588,200 | 31,200 | 6.6 |
| 03/10/2024 |
9.53
|
36,110,100 | 9.89 | 9.93 | 9.41 | 476,500 | 779,100 | -3.8 |
| 02/10/2024 |
9.81
|
21,606,200 | 9.89 | 9.97 | 9.77 | 683,800 | 22,200 | 8.1 |
| 01/10/2024 |
9.93
|
50,102,400 | 9.73 | 10.17 | 9.65 | 362,800 | 258,300 | 1.3 |
| 30/09/2024 |
9.65
|
23,709,300 | 9.61 | 9.81 | 9.49 | 575,400 | 210,200 | 4.3 |
| 27/09/2024 |
9.57
|
23,206,000 | 9.65 | 9.77 | 9.53 | 315,800 | 116,300 | 2.4 |
| 26/09/2024 |
9.61
|
19,666,300 | 9.69 | 9.73 | 9.57 | 2,284,500 | 329,700 | 23.4 |
| 25/09/2024 |
9.65
|
39,869,600 | 9.21 | 9.65 | 9.21 | 4,305,700 | 131,200 | 49.2 |
| 24/09/2024 |
9.17
|
7,783,800 | 9.17 | 9.21 | 9.09 | 869,900 | 22,400 | 9.6 |
| 23/09/2024 |
9.13
|
9,292,300 | 9.17 | 9.21 | 9.09 | 1,124,200 | 5,000 | 12.7 |
| 20/09/2024 |
9.05
|
34,788,200 | 9.25 | 9.33 | 9.05 | 3,194,700 | 20,160,100 | -190.8 |