| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.36 | -4.86% | 16,396,800 | -589,400 | 0 |
6.85
7.40
6.85
|
|
2 tháng
(2026-07-13) |
-1.15 | -14.04% | 35,467,100 | 80,850 | 0 |
6.75
8.30
6.85
|
|
3 tháng
(2026-06-15) |
-1.52 | -17.76% | 50,580,300 | -4,270 | 0 |
6.75
8.66
6.85
|
|
6 tháng
(2026-03-16) |
-2.30 | -24.60% | 148,081,800 | -1,802,614 | -3.6 |
6.75
9.57
6.85
|
|
12 tháng
(2025-09-16) |
-3.76 | -34.82% | 485,245,700 | -1,834,814 | -3.1 |
6.75
11.45
6.85
|
|
24 tháng
(2024-09-23) |
-2.29 | -24.55% | 1,176,398,900 | -2,071,841 | -17.3 |
6.75
11.88
6.85
|
|
36 tháng
(2023-09-27) |
-3.18 | -31.13% | 2,239,761,600 | -1,880,189 | -18.1 |
6.75
11.88
6.85
|
|
60 tháng
(2021-10-07) |
-4.48 | -38.91% | 5,556,875,900 | -4,874,738 | -75.8 |
3.57
18
6.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
9.07
|
2,881,100 | 8.94 | 9.12 | 8.86 | 246,700 | 29,900 | 2.3 |
| 24/01/2025 |
8.99
|
1,455,200 | 9.03 | 9.07 | 8.90 | 43,000 | 46,995 | -0.0 |
| 23/01/2025 |
9.03
|
1,695,200 | 9.03 | 9.12 | 8.90 | 75,100 | 50,200 | 0.3 |
| 22/01/2025 |
8.94
|
1,528,500 | 9.03 | 9.07 | 8.94 | 0 | 65,100 | -0.7 |
| 21/01/2025 |
9.03
|
1,133,000 | 9.03 | 9.07 | 8.90 | 55,100 | 14,500 | 0.4 |
| 20/01/2025 |
8.99
|
1,638,600 | 9.20 | 9.24 | 8.99 | 0 | 18,900 | -0.2 |
| 17/01/2025 |
9.16
|
2,642,500 | 9.03 | 9.20 | 8.94 | 81,000 | 7,100 | 0.8 |
| 16/01/2025 |
9.03
|
1,507,600 | 9.12 | 9.12 | 8.94 | 51,300 | 19,700 | 0.3 |
| 15/01/2025 |
9.07
|
4,180,500 | 8.63 | 9.16 | 8.62 | 62,800 | 55,900 | 0.1 |
| 14/01/2025 |
8.60
|
1,143,300 | 8.73 | 8.77 | 8.60 | 6,300 | 0 | 0.1 |
| 13/01/2025 |
8.62
|
1,221,500 | 8.57 | 8.77 | 8.57 | 13,000 | 7,100 | 0.1 |
| 10/01/2025 |
8.56
|
1,675,100 | 8.61 | 8.77 | 8.56 | 109,700 | 5,700 | 1.0 |
| 09/01/2025 |
8.55
|
902,900 | 8.68 | 8.77 | 8.55 | 500 | 10,800 | -0.1 |
| 08/01/2025 |
8.68
|
707,200 | 8.64 | 8.73 | 8.61 | 0 | 900 | -0.0 |
| 07/01/2025 |
8.64
|
1,278,200 | 8.77 | 8.81 | 8.55 | 0 | 80,100 | -0.8 |
| 06/01/2025 |
8.73
|
1,313,100 | 8.77 | 8.99 | 8.73 | 30,300 | 65,100 | -0.4 |
| 03/01/2025 |
8.77
|
1,536,900 | 8.99 | 9.03 | 8.77 | 0 | 132,700 | -1.4 |
| 02/01/2025 |
8.94
|
738,100 | 8.90 | 9.03 | 8.86 | 35,500 | 49,100 | -0.1 |
| 31/12/2024 |
8.94
|
943,300 | 8.94 | 9.03 | 8.86 | 0 | 42,800 | -0.4 |
| 30/12/2024 |
8.94
|
2,833,200 | 8.90 | 9.12 | 8.90 | 123,900 | 0 | 1.3 |
| 27/12/2024 |
8.90
|
1,851,300 | 9.03 | 9.12 | 8.86 | 187,200 | 4,000 | 1.9 |
| 26/12/2024 |
9.03
|
1,438,800 | 9.07 | 9.24 | 8.94 | 400 | 121,000 | -1.3 |
| 25/12/2024 |
9.07
|
6,794,000 | 8.64 | 9.20 | 8.64 | 53,800 | 100 | 0.6 |
| 24/12/2024 |
8.63
|
570,700 | 8.68 | 8.68 | 8.61 | 200 | 5,100 | -0.0 |
| 23/12/2024 |
8.68
|
695,500 | 8.68 | 8.73 | 8.62 | 0 | 0 | 0 |
| 20/12/2024 |
8.62
|
992,900 | 8.62 | 8.68 | 8.61 | 200 | 10,500 | -0.1 |
| 19/12/2024 |
8.63
|
971,200 | 8.64 | 8.68 | 8.60 | 600 | 49,600 | -0.5 |
| 18/12/2024 |
8.73
|
650,600 | 8.64 | 8.77 | 8.64 | 0 | 33,900 | -0.3 |
| 17/12/2024 |
8.68
|
695,500 | 8.68 | 8.73 | 8.64 | 0 | 402 | -0.0 |
| 16/12/2024 |
8.64
|
1,118,800 | 8.73 | 8.81 | 8.64 | 0 | 126,500 | -1.3 |
| 13/12/2024 |
8.68
|
794,800 | 8.81 | 8.81 | 8.68 | 3,800 | 70,400 | -0.7 |
| 12/12/2024 |
8.77
|
730,400 | 8.86 | 8.90 | 8.77 | 9,900 | 67,300 | -0.6 |
| 11/12/2024 |
8.81
|
510,800 | 8.86 | 8.94 | 8.81 | 7,500 | 0 | 0.1 |
| 10/12/2024 |
8.86
|
1,237,800 | 8.90 | 8.99 | 8.81 | 64,200 | 8,100 | 0.6 |
| 09/12/2024 |
8.90
|
1,101,200 | 8.77 | 8.94 | 8.77 | 161,500 | 0 | 1.7 |
| 06/12/2024 |
8.77
|
1,363,600 | 8.90 | 8.94 | 8.73 | 32,800 | 28,200 | 0.0 |
| 05/12/2024 |
8.90
|
1,294,200 | 8.68 | 8.90 | 8.62 | 27,400 | 33,200 | -0.1 |
| 04/12/2024 |
8.68
|
1,321,200 | 8.77 | 8.81 | 8.64 | 30,500 | 0 | 0.3 |
| 03/12/2024 |
8.77
|
697,600 | 8.90 | 8.94 | 8.77 | 0 | 0 | 0 |
| 02/12/2024 |
8.90
|
1,848,500 | 8.73 | 9.03 | 8.68 | 75,100 | 0 | 0.8 |
| 29/11/2024 |
8.68
|
795,900 | 8.73 | 8.77 | 8.64 | 0 | 20,100 | -0.2 |
| 28/11/2024 |
8.68
|
547,500 | 8.73 | 8.81 | 8.68 | 0 | 4,900 | -0.0 |
| 27/11/2024 |
8.73
|
630,900 | 8.77 | 8.81 | 8.68 | 0 | 31,800 | -0.3 |
| 26/11/2024 |
8.77
|
727,600 | 8.73 | 8.81 | 8.73 | 500 | 10,000 | -0.1 |
| 25/11/2024 |
8.73
|
526,000 | 8.73 | 8.77 | 8.68 | 0 | 8,600 | -0.1 |
| 22/11/2024 |
8.68
|
1,202,400 | 8.68 | 8.86 | 8.63 | 1,000 | 9,739 | -0.1 |
| 21/11/2024 |
8.68
|
354,200 | 8.68 | 8.68 | 8.60 | 900 | 0 | 0.0 |
| 20/11/2024 |
8.64
|
1,226,000 | 8.57 | 8.77 | 8.52 | 45,300 | 72,400 | -0.3 |
| 19/11/2024 |
8.55
|
649,200 | 8.61 | 8.63 | 8.55 | 0 | 6,100 | -0.1 |
| 18/11/2024 |
8.61
|
1,145,900 | 8.63 | 8.63 | 8.52 | 16,500 | 29,900 | -0.1 |
| 15/11/2024 |
8.55
|
1,986,500 | 8.64 | 8.73 | 8.55 | 33,700 | 19,800 | 0.1 |
| 14/11/2024 |
8.68
|
1,324,800 | 8.99 | 9.03 | 8.68 | 9,000 | 15,400 | -0.1 |
| 13/11/2024 |
8.99
|
1,319,100 | 9.07 | 9.07 | 8.90 | 1,500 | 10,145 | -0.1 |
| 12/11/2024 |
9.07
|
771,000 | 9.12 | 9.24 | 9.03 | 0 | 12,300 | -0.1 |
| 11/11/2024 |
9.07
|
1,255,100 | 9.03 | 9.12 | 8.90 | 8,900 | 20,100 | -0.1 |
| 08/11/2024 |
9.03
|
588,700 | 9.12 | 9.12 | 8.99 | 3,100 | 30,900 | -0.3 |
| 07/11/2024 |
9.07
|
761,800 | 9.16 | 9.20 | 9.07 | 6,700 | 0 | 0.1 |
| 06/11/2024 |
9.12
|
1,000,800 | 8.99 | 9.12 | 8.94 | 0 | 0 | 0 |
| 05/11/2024 |
8.94
|
433,600 | 9.03 | 9.03 | 8.94 | 0 | 14,600 | -0.2 |
| 04/11/2024 |
8.94
|
1,400,100 | 9.12 | 9.12 | 8.90 | 8,200 | 47,800 | -0.4 |
| 01/11/2024 |
9.07
|
812,700 | 9.20 | 9.20 | 9.07 | 3,800 | 15,700 | -0.1 |
| 31/10/2024 |
9.16
|
932,000 | 9.29 | 9.29 | 9.07 | 15,100 | 0 | 0.2 |
| 30/10/2024 |
9.24
|
1,262,100 | 9.20 | 9.37 | 9.07 | 47,800 | 0 | 0.5 |
| 29/10/2024 |
9.12
|
652,500 | 9.20 | 9.20 | 9.07 | 0 | 15,000 | -0.2 |
| 28/10/2024 |
9.12
|
616,000 | 9.07 | 9.16 | 9.03 | 0 | 0 | 0 |
| 25/10/2024 |
9.07
|
1,083,800 | 9.16 | 9.16 | 9.03 | 0 | 1,000 | -0.0 |
| 24/10/2024 |
9.07
|
1,935,400 | 9.29 | 9.33 | 8.99 | 26,900 | 0 | 0.3 |
| 23/10/2024 |
9.24
|
860,200 | 9.33 | 9.37 | 9.20 | 0 | 0 | 0 |
| 22/10/2024 |
9.33
|
1,566,200 | 9.33 | 9.42 | 9.20 | 100 | 0 | 0.0 |
| 21/10/2024 |
9.33
|
924,300 | 9.33 | 9.46 | 9.33 | 0 | 3,900 | -0.0 |
| 18/10/2024 |
9.33
|
954,200 | 9.37 | 9.46 | 9.33 | 0 | 0 | 0 |
| 17/10/2024 |
9.37
|
962,500 | 9.29 | 9.42 | 9.20 | 0 | 0 | 0 |
| 16/10/2024 |
9.24
|
1,010,300 | 9.42 | 9.42 | 9.24 | 3,000 | 4,000 | -0.0 |
| 15/10/2024 |
9.37
|
1,691,500 | 9.50 | 9.55 | 9.33 | 0 | 13,500 | -0.1 |
| 14/10/2024 |
9.46
|
2,741,800 | 9.46 | 9.59 | 9.42 | 1,900 | 0 | 0.0 |
| 11/10/2024 |
9.37
|
777,600 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 |
| 10/10/2024 |
9.33
|
1,454,300 | 9.42 | 9.50 | 9.33 | 100 | 0 | 0.0 |
| 09/10/2024 |
9.37
|
1,390,300 | 9.33 | 9.46 | 9.29 | 0 | 50,400 | -0.5 |
| 08/10/2024 |
9.24
|
1,869,600 | 9.12 | 9.37 | 9.12 | 0 | 7,800 | -0.1 |
| 07/10/2024 |
9.12
|
992,600 | 9.24 | 9.29 | 9.12 | 0 | 0 | 0 |
| 04/10/2024 |
9.20
|
1,419,400 | 9.29 | 9.33 | 9.20 | 600 | 0 | 0.0 |
| 03/10/2024 |
9.24
|
3,909,100 | 9.50 | 9.59 | 9.20 | 11,700 | 46,300 | -0.4 |
| 02/10/2024 |
9.50
|
2,069,100 | 9.68 | 9.68 | 9.50 | 1,500 | 10,000 | -0.1 |
| 01/10/2024 |
9.72
|
5,661,600 | 9.55 | 9.81 | 9.55 | 0 | 29,900 | -0.3 |
| 30/09/2024 |
9.50
|
2,242,200 | 9.50 | 9.63 | 9.46 | 24,000 | 45,000 | -0.2 |
| 27/09/2024 |
9.50
|
2,670,100 | 9.46 | 9.59 | 9.42 | 3,100 | 0 | 0.0 |
| 26/09/2024 |
9.46
|
2,270,600 | 9.50 | 9.59 | 9.42 | 0 | 15,600 | -0.2 |
| 25/09/2024 |
9.46
|
3,232,300 | 9.42 | 9.59 | 9.37 | 69,900 | 10,600 | 0.6 |
| 24/09/2024 |
9.37
|
816,600 | 9.33 | 9.37 | 9.29 | 1,400 | 11,200 | -0.1 |
| 23/09/2024 |
9.33
|
1,549,400 | 9.33 | 9.46 | 9.29 | 11,200 | 0 | 0.1 |
| 20/09/2024 |
9.29
|
1,342,800 | 9.46 | 9.50 | 9.29 | 0 | 17,600 | -0.2 |
| 19/09/2024 |
9.37
|
1,792,800 | 9.29 | 9.46 | 9.20 | 24,800 | 0 | 0.3 |
| 18/09/2024 |
9.24
|
1,051,400 | 9.29 | 9.33 | 9.20 | 0 | 0 | 0 |
| 17/09/2024 |
9.29
|
1,264,700 | 9.16 | 9.29 | 9.07 | 1,500 | 0 | 0.0 |
| 16/09/2024 |
9.12
|
998,700 | 9.20 | 9.33 | 9.07 | 7,900 | 0 | 0.1 |
| 13/09/2024 |
9.20
|
948,200 | 9.20 | 9.29 | 9.16 | 36,100 | 0 | 0.4 |
| 12/09/2024 |
9.24
|
787,000 | 9.24 | 9.29 | 9.16 | 11,500 | 100 | 0.1 |
| 11/09/2024 |
9.16
|
1,944,400 | 9.29 | 9.29 | 8.90 | 53,800 | 17,300 | 0.4 |
| 10/09/2024 |
9.29
|
1,679,500 | 9.42 | 9.42 | 9.16 | 9,500 | 9,300 | 0.0 |
| 09/09/2024 |
9.33
|
1,380,100 | 9.33 | 9.46 | 9.24 | 0 | 0 | 0 |