| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.76 | -12.84% | 4,887,300 | -849,200 | -4.7 |
5.09
6.38
5.22
|
|
2 tháng
(2026-07-20) |
-0.79 | -13.28% | 13,342,600 | -902,300 | -5.0 |
5.09
6.38
5.22
|
|
3 tháng
(2026-06-22) |
-0.69 | -11.79% | 22,006,500 | -787,100 | -4.3 |
5.09
6.38
5.22
|
|
6 tháng
(2026-03-23) |
-0.14 | -2.64% | 46,435,300 | -863,200 | -4.7 |
5.09
6.40
5.22
|
|
12 tháng
(2025-09-23) |
-2.69 | -34.23% | 126,904,400 | -2,552,900 | -16.0 |
5.09
8.48
5.22
|
|
24 tháng
(2024-09-30) |
-3.32 | -39.16% | 387,421,900 | -23,350 | -5.4 |
4.63
8.52
5.22
|
|
36 tháng
(2023-10-04) |
-3.27 | -38.79% | 1,014,658,300 | 9,404,595 | 103.6 |
4.21
11.03
5.22
|
|
60 tháng
(2021-10-14) |
-4.22 | -45% | 3,256,571,500 | 12,040,020 | 152.4 |
4.21
19
5.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.43
|
952,000 | 7.45 | 7.53 | 7.42 | 78,000 | 6,600 | 0.6 |
| 06/03/2025 |
7.40
|
500,200 | 7.41 | 7.44 | 7.38 | 8,100 | 26,100 | -0.1 |
| 05/03/2025 |
7.38
|
1,158,800 | 7.45 | 7.50 | 7.36 | 4,600 | 210,100 | -1.7 |
| 04/03/2025 |
7.46
|
1,199,100 | 7.48 | 7.55 | 7.45 | 8,300 | 83,100 | -0.6 |
| 03/03/2025 |
7.61
|
595,000 | 7.72 | 7.72 | 7.58 | 1,000 | 188,400 | -1.6 |
| 28/02/2025 |
7.66
|
1,637,400 | 7.50 | 7.71 | 7.50 | 213,500 | 28,900 | 1.5 |
| 27/02/2025 |
7.45
|
586,900 | 7.49 | 7.49 | 7.41 | 5,700 | 18,000 | -0.1 |
| 26/02/2025 |
7.45
|
572,600 | 7.53 | 7.55 | 7.45 | 16,400 | 1,000 | 0.1 |
| 25/02/2025 |
7.52
|
706,000 | 7.53 | 7.58 | 7.48 | 110,600 | 1,100 | 0.9 |
| 24/02/2025 |
7.48
|
842,000 | 7.47 | 7.53 | 7.44 | 61,700 | 18,800 | 0.4 |
| 21/02/2025 |
7.48
|
456,900 | 7.57 | 7.57 | 7.48 | 11,400 | 81,900 | -0.6 |
| 20/02/2025 |
7.55
|
1,106,300 | 7.54 | 7.63 | 7.49 | 28,100 | 83,800 | -0.5 |
| 19/02/2025 |
7.52
|
751,300 | 7.55 | 7.56 | 7.47 | 13,800 | 98,400 | -0.7 |
| 18/02/2025 |
7.51
|
597,300 | 7.48 | 7.58 | 7.47 | 66,500 | 0 | 0.6 |
| 17/02/2025 |
7.47
|
729,900 | 7.42 | 7.50 | 7.42 | 93,600 | 7,200 | 0.7 |
| 14/02/2025 |
7.42
|
1,365,500 | 7.22 | 7.46 | 7.20 | 220,500 | 1,600 | 1.8 |
| 13/02/2025 |
7.20
|
501,400 | 7.27 | 7.27 | 7.20 | 600 | 17,600 | -0.1 |
| 12/02/2025 |
7.23
|
324,800 | 7.23 | 7.32 | 7.22 | 1,000 | 26,800 | -0.2 |
| 11/02/2025 |
7.23
|
586,000 | 7.30 | 7.30 | 7.23 | 2,600 | 39,600 | -0.3 |
| 10/02/2025 |
7.29
|
427,500 | 7.36 | 7.36 | 7.28 | 3,900 | 49,400 | -0.4 |
| 07/02/2025 |
7.34
|
443,500 | 7.32 | 7.39 | 7.29 | 36,200 | 6,400 | 0.2 |
| 06/02/2025 |
7.31
|
350,900 | 7.41 | 7.41 | 7.28 | 10,200 | 2,900 | 0.1 |
| 05/02/2025 |
7.36
|
687,000 | 7.34 | 7.40 | 7.31 | 41,800 | 20,100 | 0.2 |
| 04/02/2025 |
7.31
|
699,900 | 7.18 | 7.31 | 7.14 | 94,700 | 9,100 | 0.7 |
| 03/02/2025 |
7.66
|
1,637,400 | 7.50 | 7.71 | 7.50 | 213,500 | 28,900 | 1.5 |
| 31/01/2025 |
4.63
|
244,800 | 4.69 | 4.72 | 4.57 | 0 | 23,200 | -0.1 |
| 30/01/2025 |
4.63
|
244,800 | 4.69 | 4.72 | 4.57 | 0 | 23,200 | -0.1 |
| 29/01/2025 |
4.63
|
244,800 | 4.69 | 4.72 | 4.57 | 0 | 23,200 | -0.1 |
| 28/01/2025 |
4.63
|
244,800 | 4.69 | 4.72 | 4.57 | 0 | 23,200 | -0.1 |
| 27/01/2025 |
4.63
|
244,800 | 4.69 | 4.72 | 4.57 | 0 | 23,200 | -0.1 |
| 24/01/2025 |
7.16
|
498,900 | 7.28 | 7.28 | 7.16 | 24,200 | 1,400 | 0.2 |
| 23/01/2025 |
7.19
|
349,600 | 7.18 | 7.20 | 7.14 | 1,900 | 1,900 | -0.0 |
| 22/01/2025 |
7.15
|
428,000 | 7.23 | 7.27 | 7.15 | 0 | 0 | 0 |
| 21/01/2025 |
7.23
|
399,500 | 7.35 | 7.35 | 7.23 | 400 | 16,700 | -0.1 |
| 20/01/2025 |
7.30
|
311,900 | 7.38 | 7.39 | 7.30 | 5,700 | 5,600 | 0.0 |
| 17/01/2025 |
7.30
|
268,700 | 7.28 | 7.36 | 7.27 | 200 | 300 | -0.0 |
| 16/01/2025 |
7.29
|
324,800 | 7.32 | 7.40 | 7.26 | 6,300 | 28,800 | -0.2 |
| 15/01/2025 |
7.25
|
484,100 | 7.17 | 7.35 | 7.17 | 17,900 | 2,200 | 0.1 |
| 14/01/2025 |
7.17
|
291,800 | 7.26 | 7.26 | 7.14 | 2,600 | 4,300 | -0.0 |
| 13/01/2025 |
7.17
|
589,200 | 7.27 | 7.27 | 7.17 | 25,400 | 23,700 | 0.0 |
| 10/01/2025 |
7.27
|
661,000 | 7.50 | 7.59 | 7.27 | 3,200 | 21,600 | -0.2 |
| 09/01/2025 |
7.50
|
338,700 | 7.60 | 7.62 | 7.50 | 0 | 7,400 | -0.1 |
| 08/01/2025 |
7.59
|
359,800 | 7.60 | 7.62 | 7.54 | 17,400 | 0 | 0.1 |
| 07/01/2025 |
7.60
|
492,600 | 7.72 | 7.75 | 7.50 | 300 | 0 | 0.0 |
| 06/01/2025 |
7.72
|
600,300 | 7.78 | 7.86 | 7.59 | 11,600 | 6,800 | 0.0 |
| 03/01/2025 |
7.78
|
367,900 | 7.88 | 7.89 | 7.75 | 0 | 2,200 | -0.0 |
| 02/01/2025 |
7.86
|
175,800 | 7.78 | 7.90 | 7.78 | 0 | 9,500 | -0.1 |
| 01/01/2025 |
7.82
|
455,900 | 7.90 | 7.90 | 7.82 | 400 | 54,900 | -0.5 |
| 31/12/2024 |
7.82
|
455,900 | 7.90 | 7.90 | 7.82 | 400 | 54,900 | -0.5 |
| 30/12/2024 |
7.90
|
214,600 | 7.98 | 8 | 7.90 | 0 | 41,500 | -0.4 |
| 27/12/2024 |
7.95
|
450,700 | 8.07 | 8.07 | 7.95 | 0 | 2,000 | -0.0 |
| 26/12/2024 |
8.05
|
1,247,300 | 7.90 | 8.17 | 7.90 | 77,700 | 131,700 | -0.5 |
| 25/12/2024 |
7.86
|
428,200 | 7.82 | 7.95 | 7.82 | 39,900 | 8,900 | 0.3 |
| 24/12/2024 |
7.77
|
366,900 | 7.80 | 7.82 | 7.76 | 0 | 0 | 0 |
| 23/12/2024 |
7.82
|
243,300 | 7.85 | 7.89 | 7.82 | 1,600 | 1,400 | 0.0 |
| 20/12/2024 |
7.85
|
466,600 | 7.83 | 7.89 | 7.78 | 2,000 | 47,300 | -0.4 |
| 19/12/2024 |
7.83
|
690,900 | 7.87 | 7.91 | 7.73 | 12,700 | 34,200 | -0.2 |
| 18/12/2024 |
7.94
|
149,900 | 7.87 | 7.95 | 7.87 | 100 | 18,800 | -0.2 |
| 17/12/2024 |
7.93
|
264,400 | 7.89 | 7.95 | 7.86 | 200 | 33,800 | -0.3 |
| 16/12/2024 |
7.89
|
281,700 | 7.95 | 7.96 | 7.89 | 2,300 | 45,600 | -0.4 |
| 13/12/2024 |
7.95
|
402,400 | 8.03 | 8.05 | 7.95 | 600 | 29,300 | -0.3 |
| 12/12/2024 |
8.05
|
349,100 | 8.09 | 8.14 | 8.03 | 9,600 | 9,100 | 0.0 |
| 11/12/2024 |
8.10
|
560,900 | 8.16 | 8.16 | 8.06 | 4,500 | 11,100 | -0.1 |
| 10/12/2024 |
8.16
|
557,400 | 8.10 | 8.23 | 8.10 | 16,500 | 23,300 | -0.1 |
| 09/12/2024 |
8.11
|
478,700 | 8.15 | 8.15 | 8.09 | 15,300 | 2,100 | 0.1 |
| 06/12/2024 |
8.09
|
927,600 | 8.02 | 8.17 | 8.02 | 21,000 | 63,900 | -0.4 |
| 05/12/2024 |
8.05
|
916,400 | 7.87 | 8.05 | 7.86 | 59,700 | 5,000 | 0.5 |
| 04/12/2024 |
7.87
|
481,900 | 7.91 | 7.95 | 7.86 | 600 | 600 | -0.0 |
| 03/12/2024 |
7.91
|
672,900 | 7.91 | 8 | 7.91 | 27,800 | 7,500 | 0.2 |
| 02/12/2024 |
7.91
|
505,900 | 7.93 | 8 | 7.90 | 700 | 10,200 | -0.1 |
| 29/11/2024 |
7.89
|
579,400 | 7.83 | 7.97 | 7.83 | 9,700 | 47,000 | -0.3 |
| 28/11/2024 |
7.83
|
344,300 | 7.84 | 7.89 | 7.82 | 2,500 | 0 | 0.0 |
| 27/11/2024 |
7.83
|
301,400 | 7.86 | 7.90 | 7.82 | 5,000 | 44,100 | -0.3 |
| 26/11/2024 |
7.87
|
515,200 | 7.83 | 7.94 | 7.82 | 58,900 | 13,000 | 0.4 |
| 25/11/2024 |
7.79
|
393,800 | 7.76 | 7.86 | 7.76 | 100 | 16,100 | -0.1 |
| 22/11/2024 |
7.78
|
286,900 | 7.86 | 7.86 | 7.77 | 3,400 | 0 | 0.0 |
| 21/11/2024 |
7.83
|
237,400 | 7.86 | 7.87 | 7.76 | 2,100 | 16,200 | -0.1 |
| 20/11/2024 |
7.81
|
519,200 | 7.74 | 7.91 | 7.66 | 38,300 | 15,400 | 0.2 |
| 19/11/2024 |
7.73
|
390,300 | 7.84 | 7.91 | 7.73 | 600 | 18,000 | -0.1 |
| 18/11/2024 |
7.84
|
412,100 | 7.85 | 7.89 | 7.75 | 25,600 | 24,600 | 0.0 |
| 15/11/2024 |
7.84
|
1,092,800 | 8.08 | 8.08 | 7.77 | 7,800 | 85,700 | -0.7 |
| 14/11/2024 |
8.02
|
1,035,700 | 8.25 | 8.33 | 8 | 16,000 | 29,300 | -0.1 |
| 13/11/2024 |
8.23
|
493,200 | 8.29 | 8.29 | 8.15 | 3,200 | 17,100 | -0.1 |
| 12/11/2024 |
8.29
|
1,580,900 | 8.06 | 8.39 | 8.06 | 137,500 | 17,100 | 1.1 |
| 11/11/2024 |
8.05
|
478,800 | 8 | 8.13 | 7.97 | 200 | 10,500 | -0.1 |
| 08/11/2024 |
8.02
|
391,000 | 8.05 | 8.10 | 8.02 | 5,000 | 31,200 | -0.2 |
| 07/11/2024 |
8.05
|
388,100 | 8.14 | 8.15 | 8.04 | 9,400 | 1,600 | 0.1 |
| 06/11/2024 |
8.06
|
744,600 | 7.95 | 8.07 | 7.90 | 1,300 | 65,000 | -0.6 |
| 05/11/2024 |
7.91
|
584,600 | 7.93 | 7.95 | 7.87 | 1,000 | 67,200 | -0.6 |
| 04/11/2024 |
7.95
|
677,200 | 8.05 | 8.05 | 7.92 | 1,300 | 800 | 0.0 |
| 01/11/2024 |
8.04
|
607,900 | 7.98 | 8.07 | 7.98 | 55,000 | 6,900 | 0.4 |
| 31/10/2024 |
7.98
|
730,500 | 8.02 | 8.08 | 7.97 | 900 | 0 | 0.0 |
| 30/10/2024 |
8
|
288,400 | 8.02 | 8.05 | 8 | 1,500 | 0 | 0.0 |
| 29/10/2024 |
8.02
|
484,100 | 8.04 | 8.04 | 7.99 | 7,700 | 100 | 0.1 |
| 28/10/2024 |
7.96
|
293,000 | 7.99 | 8.06 | 7.96 | 10,900 | 3,200 | 0.1 |
| 25/10/2024 |
7.99
|
521,200 | 7.96 | 8.05 | 7.95 | 48,000 | 0 | 0.4 |
| 24/10/2024 |
7.96
|
1,053,900 | 8.20 | 8.21 | 7.96 | 1,100 | 2,800 | -0.0 |
| 23/10/2024 |
8.21
|
487,800 | 8.18 | 8.25 | 8.15 | 700 | 400 | 0.0 |
| 22/10/2024 |
8.20
|
442,000 | 8.23 | 8.31 | 8.20 | 2,400 | 6,000 | -0.0 |
| 21/10/2024 |
8.27
|
431,200 | 8.27 | 8.32 | 8.25 | 16,700 | 1,700 | 0.1 |