| 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) |
0.18 | 1.33% | 790,600,500 | 17,502,198 | 0 |
12.48
14.35
13.25
|
|
2 tháng
(2026-07-13) |
-0.15 | -1.09% | 1,836,120,800 | -8,214,024 | 0 |
11.19
14.35
13.25
|
|
3 tháng
(2026-06-15) |
-2.96 | -17.67% | 2,464,832,100 | -18,457,283 | 0 |
11.19
17.14
13.25
|
|
6 tháng
(2026-03-16) |
-1.63 | -10.56% | 4,797,531,000 | -11,021,188 | -84.1 |
11.19
18.43
13.25
|
|
12 tháng
(2025-09-16) |
-16.76 | -54.85% | 9,840,654,000 | -71,589,488 | -1,602.5 |
11.19
31.85
13.25
|
|
24 tháng
(2024-09-23) |
5.11 | 58.73% | 18,447,106,300 | 30,454,829 | -1,106.3 |
6.92
31.85
13.25
|
|
36 tháng
(2023-09-27) |
3.66 | 36.09% | 24,920,403,600 | 1,054,565 | -1,426.7 |
6.92
31.85
13.25
|
|
60 tháng
(2021-10-07) |
7.18 | 108.50% | 30,840,015,200 | 26,346,633 | -1,043.6 |
2.82
31.85
13.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
7.55
|
10,764,500 | 7.35 | 7.66 | 7.35 | 383,800 | 752,200 | -3.7 |
| 24/01/2025 |
7.58
|
23,384,600 | 7.35 | 7.66 | 7.35 | 2,521,000 | 195,146 | 22.8 |
| 23/01/2025 |
7.34
|
13,938,700 | 7.24 | 7.39 | 7.22 | 2,342,000 | 1,733,600 | 5.8 |
| 22/01/2025 |
7.22
|
9,683,900 | 7.35 | 7.41 | 7.22 | 6,800 | 28,300 | -0.2 |
| 21/01/2025 |
7.34
|
11,194,500 | 7.30 | 7.39 | 7.28 | 1,694,907 | 141,000 | 14.8 |
| 20/01/2025 |
7.30
|
14,100,100 | 7.25 | 7.35 | 7.21 | 1,481,646 | 246,700 | 11.8 |
| 17/01/2025 |
7.25
|
8,462,200 | 7.26 | 7.31 | 7.22 | 9,900 | 1,900 | 0.1 |
| 16/01/2025 |
7.22
|
14,603,400 | 7.15 | 7.51 | 7.15 | 43,000 | 192,805 | -1.4 |
| 15/01/2025 |
7.09
|
11,082,000 | 6.92 | 7.12 | 6.92 | 146,200 | 22,100 | 1.1 |
| 14/01/2025 |
6.92
|
10,708,400 | 6.99 | 7.08 | 6.92 | 52,300 | 444,400 | -3.6 |
| 13/01/2025 |
6.99
|
17,489,000 | 7.01 | 7.08 | 6.92 | 206,500 | 93,200 | 1.0 |
| 10/01/2025 |
7.05
|
20,384,700 | 7.32 | 7.35 | 7.05 | 16,451 | 83,100 | -0.6 |
| 09/01/2025 |
7.32
|
5,551,700 | 7.36 | 7.41 | 7.32 | 83,911 | 245,800 | -1.6 |
| 08/01/2025 |
7.38
|
7,523,700 | 7.28 | 7.42 | 7.28 | 3,200 | 71,600 | -0.7 |
| 07/01/2025 |
7.28
|
12,106,000 | 7.39 | 7.45 | 7.25 | 15,700 | 87,845 | -0.7 |
| 06/01/2025 |
7.35
|
14,300,600 | 7.55 | 7.58 | 7.31 | 20,400 | 939,500 | -8.9 |
| 03/01/2025 |
7.55
|
10,941,300 | 7.62 | 7.66 | 7.55 | 10,082 | 985,657 | -9.7 |
| 02/01/2025 |
7.61
|
8,591,000 | 7.54 | 7.74 | 7.54 | 342,782 | 65,600 | 2.8 |
| 31/12/2024 |
7.55
|
14,713,800 | 7.66 | 7.70 | 7.55 | 12,800 | 1,002,100 | -9.9 |
| 30/12/2024 |
7.66
|
12,057,500 | 7.77 | 7.81 | 7.65 | 201,400 | 1,035,400 | -8.4 |
| 27/12/2024 |
7.77
|
9,085,600 | 7.77 | 7.85 | 7.74 | 11,000 | 248,200 | -2.4 |
| 26/12/2024 |
7.77
|
7,500,800 | 7.85 | 7.89 | 7.77 | 317,001 | 1,000 | 3.2 |
| 25/12/2024 |
7.85
|
14,037,100 | 7.74 | 7.97 | 7.74 | 1,230,200 | 100 | 12.6 |
| 24/12/2024 |
7.74
|
10,966,400 | 7.81 | 7.85 | 7.70 | 500 | 233,131 | -2.4 |
| 23/12/2024 |
7.81
|
10,009,300 | 7.89 | 7.93 | 7.81 | 12,101 | 139,400 | -1.3 |
| 20/12/2024 |
7.89
|
28,825,900 | 7.85 | 7.89 | 7.74 | 14,102 | 446,201 | -4.4 |
| 19/12/2024 |
7.81
|
19,957,000 | 7.85 | 7.89 | 7.74 | 35,400 | 340,600 | -3.1 |
| 18/12/2024 |
7.93
|
13,446,000 | 7.89 | 8.00 | 7.85 | 11,528 | 1,035,600 | -10.6 |
| 17/12/2024 |
7.89
|
13,213,300 | 7.97 | 7.97 | 7.89 | 3,310,989 | 788,051 | 26.1 |
| 16/12/2024 |
7.93
|
23,363,300 | 7.70 | 7.97 | 7.70 | 3,770,914 | 10,874 | 38.5 |
| 13/12/2024 |
7.70
|
8,828,900 | 7.74 | 7.81 | 7.70 | 658,069 | 419,900 | 2.4 |
| 12/12/2024 |
7.77
|
8,531,300 | 7.77 | 7.85 | 7.74 | 508,424 | 71,892 | 4.5 |
| 11/12/2024 |
7.77
|
12,128,300 | 7.85 | 7.89 | 7.74 | 580,996 | 232,300 | 3.6 |
| 10/12/2024 |
7.81
|
12,191,000 | 7.81 | 7.93 | 7.81 | 410,096 | 160,900 | 2.6 |
| 09/12/2024 |
7.85
|
16,018,400 | 7.85 | 7.97 | 7.81 | 766,896 | 18,790 | 7.7 |
| 06/12/2024 |
7.81
|
24,868,100 | 7.97 | 8.04 | 7.81 | 3,953,600 | 416,700 | 36.3 |
| 05/12/2024 |
7.93
|
36,627,400 | 7.47 | 7.93 | 7.36 | 2,235,800 | 412,585 | 18.2 |
| 04/12/2024 |
7.44
|
15,773,100 | 7.57 | 7.61 | 7.44 | 63,800 | 180,100 | -1.1 |
| 03/12/2024 |
7.57
|
20,594,400 | 7.66 | 7.74 | 7.57 | 69,901 | 1,086,201 | -10.1 |
| 02/12/2024 |
7.70
|
8,431,100 | 7.77 | 7.81 | 7.66 | 57,800 | 203,900 | -1.5 |
| 29/11/2024 |
7.70
|
15,915,100 | 7.66 | 7.81 | 7.64 | 17,100 | 529,900 | -5.2 |
| 28/11/2024 |
7.66
|
11,562,600 | 7.77 | 7.81 | 7.66 | 4,300 | 236,300 | -2.3 |
| 27/11/2024 |
7.70
|
8,478,700 | 7.77 | 7.81 | 7.66 | 319,912 | 175,500 | 1.5 |
| 26/11/2024 |
7.74
|
24,994,000 | 7.53 | 7.85 | 7.53 | 611,900 | 142,244 | 4.7 |
| 25/11/2024 |
7.53
|
13,241,300 | 7.45 | 7.58 | 7.45 | 788,600 | 76,700 | 7.0 |
| 22/11/2024 |
7.45
|
13,558,800 | 7.55 | 7.57 | 7.45 | 14,399 | 426,300 | -4.0 |
| 21/11/2024 |
7.56
|
12,212,100 | 7.43 | 7.57 | 7.41 | 314,647 | 281,500 | 0.4 |
| 20/11/2024 |
7.41
|
20,069,900 | 7.34 | 7.54 | 7.23 | 175,800 | 1,483,100 | -12.7 |
| 19/11/2024 |
7.34
|
14,856,600 | 7.58 | 7.64 | 7.34 | 14,500 | 1,675,154 | -16.3 |
| 18/11/2024 |
7.58
|
24,066,900 | 7.39 | 7.74 | 7.39 | 1,729,900 | 1,209,800 | 5.0 |
| 15/11/2024 |
7.43
|
29,351,400 | 7.59 | 7.66 | 7.35 | 915,700 | 1,566,564 | -6.6 |
| 14/11/2024 |
7.60
|
20,729,900 | 7.74 | 7.81 | 7.58 | 147,800 | 2,650,600 | -25.2 |
| 13/11/2024 |
7.77
|
37,984,500 | 7.93 | 7.97 | 7.66 | 23,300 | 3,201,005 | -32.2 |
| 12/11/2024 |
7.97
|
16,101,100 | 8.08 | 8.16 | 7.93 | 13,200 | 538,300 | -5.5 |
| 11/11/2024 |
8.04
|
18,359,300 | 8.16 | 8.20 | 8.00 | 183,100 | 1,706,100 | -16.1 |
| 08/11/2024 |
8.16
|
10,132,900 | 8.27 | 8.31 | 8.16 | 56,600 | 678,600 | -6.7 |
| 07/11/2024 |
8.23
|
11,310,900 | 8.35 | 8.39 | 8.23 | 968,300 | 1,154,200 | -2.0 |
| 06/11/2024 |
8.27
|
15,274,200 | 8.20 | 8.31 | 8.12 | 0 | 0 | 0 |
| 05/11/2024 |
8.12
|
9,901,900 | 8.23 | 8.31 | 8.12 | 67,500 | 1,869,500 | -19.2 |
| 04/11/2024 |
8.23
|
25,135,900 | 8.31 | 8.31 | 8.04 | 1,214,000 | 112,900 | 11.7 |
| 01/11/2024 |
8.23
|
11,102,800 | 8.35 | 8.39 | 8.23 | 80,100 | 1,218,300 | -12.3 |
| 31/10/2024 |
8.39
|
13,709,900 | 8.35 | 8.43 | 8.27 | 3,045,600 | 790,700 | 24.7 |
| 30/10/2024 |
8.31
|
14,315,000 | 8.43 | 8.46 | 8.27 | 38,000 | 705,300 | -7.3 |
| 29/10/2024 |
8.43
|
14,649,800 | 8.43 | 8.54 | 8.39 | 200 | 363,900 | -4.0 |
| 28/10/2024 |
8.39
|
32,908,200 | 8.43 | 8.50 | 8.35 | 502,900 | 2,147,600 | -18.1 |
| 25/10/2024 |
8.50
|
11,382,400 | 8.69 | 8.69 | 8.50 | 12,400 | 939,500 | -10.4 |
| 24/10/2024 |
8.62
|
15,051,100 | 8.77 | 8.77 | 8.62 | 4,600 | 812,300 | -9.2 |
| 23/10/2024 |
8.77
|
8,938,400 | 8.81 | 8.85 | 8.73 | 2,900 | 77,700 | -0.9 |
| 22/10/2024 |
8.81
|
14,411,300 | 8.85 | 8.96 | 8.73 | 16,800 | 550,500 | -6.2 |
| 21/10/2024 |
8.85
|
29,166,500 | 8.73 | 9.04 | 8.66 | 1,235,400 | 17,700 | 14.0 |
| 18/10/2024 |
8.73
|
8,806,800 | 8.89 | 8.89 | 8.73 | 27,700 | 453,400 | -4.9 |
| 17/10/2024 |
8.77
|
16,469,900 | 8.69 | 8.77 | 8.54 | 1,435,600 | 984,000 | 5.1 |
| 16/10/2024 |
8.66
|
20,853,900 | 8.69 | 8.81 | 8.58 | 46,400 | 2,168,500 | -24.1 |
| 15/10/2024 |
8.66
|
19,077,300 | 8.81 | 8.89 | 8.66 | 51,700 | 2,002,800 | -22.3 |
| 14/10/2024 |
8.81
|
47,401,800 | 9.15 | 9.23 | 8.73 | 62,800 | 2,027,800 | -23.0 |
| 11/10/2024 |
9.12
|
12,856,900 | 9.08 | 9.12 | 9.04 | 221,800 | 98,800 | 1.5 |
| 10/10/2024 |
9.08
|
27,572,900 | 9.31 | 9.35 | 9.00 | 528,400 | 1,028,800 | -5.9 |
| 09/10/2024 |
9.23
|
18,933,100 | 9.23 | 9.35 | 9.12 | 823,200 | 614,800 | 2.5 |
| 08/10/2024 |
9.19
|
27,947,000 | 9.08 | 9.31 | 8.96 | 2,727,600 | 595,700 | 25.7 |
| 07/10/2024 |
9.08
|
11,837,800 | 9.08 | 9.15 | 8.96 | 206,600 | 275,300 | -0.8 |
| 04/10/2024 |
9.04
|
14,097,600 | 9.08 | 9.15 | 9.00 | 588,200 | 31,200 | 6.6 |
| 03/10/2024 |
9.08
|
36,110,100 | 9.42 | 9.46 | 8.96 | 476,500 | 779,100 | -3.8 |
| 02/10/2024 |
9.35
|
21,606,200 | 9.42 | 9.50 | 9.31 | 683,800 | 22,200 | 8.1 |
| 01/10/2024 |
9.46
|
50,102,400 | 9.27 | 9.69 | 9.19 | 362,800 | 258,300 | 1.3 |
| 30/09/2024 |
9.19
|
23,709,300 | 9.15 | 9.35 | 9.04 | 575,400 | 210,200 | 4.3 |
| 27/09/2024 |
9.12
|
23,206,000 | 9.19 | 9.31 | 9.08 | 315,800 | 116,300 | 2.4 |
| 26/09/2024 |
9.15
|
19,666,300 | 9.23 | 9.27 | 9.12 | 2,284,500 | 329,700 | 23.4 |
| 25/09/2024 |
9.19
|
39,869,600 | 8.77 | 9.19 | 8.77 | 4,305,700 | 131,200 | 49.2 |
| 24/09/2024 |
8.73
|
7,783,800 | 8.73 | 8.77 | 8.66 | 869,900 | 22,400 | 9.6 |
| 23/09/2024 |
8.69
|
9,292,300 | 8.73 | 8.77 | 8.66 | 1,124,200 | 5,000 | 12.7 |
| 20/09/2024 |
8.62
|
34,788,200 | 8.81 | 8.89 | 8.62 | 3,194,700 | 20,160,100 | -190.8 |
| 19/09/2024 |
8.73
|
8,365,000 | 8.77 | 8.81 | 8.66 | 6,600 | 18,000 | -0.1 |
| 18/09/2024 |
8.69
|
15,519,400 | 8.69 | 8.89 | 8.66 | 9,300 | 707,700 | -8.0 |
| 17/09/2024 |
8.66
|
10,040,600 | 8.46 | 8.66 | 8.46 | 72,300 | 453,600 | -4.3 |
| 16/09/2024 |
8.46
|
12,148,800 | 8.73 | 8.73 | 8.46 | 7,200 | 643,000 | -7.2 |
| 13/09/2024 |
8.66
|
11,841,900 | 8.73 | 8.81 | 8.62 | 711,600 | 83,500 | 7.1 |
| 12/09/2024 |
8.62
|
8,021,600 | 8.81 | 8.85 | 8.62 | 42,700 | 0 | 0.5 |
| 11/09/2024 |
8.66
|
14,810,100 | 8.69 | 8.81 | 8.54 | 529,700 | 47,600 | 5.4 |
| 10/09/2024 |
8.69
|
21,326,400 | 9.04 | 9.04 | 8.62 | 886,000 | 366,800 | 5.8 |
| 09/09/2024 |
8.92
|
14,059,000 | 9.04 | 9.04 | 8.85 | 0 | 0 | 0 |