| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.21 | -17.54% | 47,578,600 | 1,986,700 | 12.6 |
5.59
6.95
5.71
|
|
2 tháng
(2026-01-12) |
-1.80 | -24.03% | 107,367,400 | 2,167,400 | 14.0 |
5.59
7.52
5.71
|
|
3 tháng
(2025-12-15) |
-1.51 | -20.97% | 151,202,800 | 3,009,400 | 20.3 |
5.59
7.62
5.71
|
|
6 tháng
(2025-09-15) |
-3.30 | -36.71% | 572,814,900 | 2,491,300 | 18.2 |
5.59
10.20
5.71
|
|
12 tháng
(2025-03-18) |
-0.80 | -12.33% | 1,339,380,500 | 898,162 | -4.4 |
5.07
10.40
5.71
|
|
24 tháng
(2024-03-25) |
-2.06 | -26.58% | 1,795,894,800 | 2,887,289 | 5.6 |
5.07
10.40
5.71
|
|
36 tháng
(2023-03-29) |
-1 | -14.95% | 2,953,803,200 | 2,970,121 | 5.2 |
5.07
10.40
5.71
|
|
60 tháng
(2021-04-08) |
-2.47 | -30.25% | 6,653,364,900 | 888,189 | -41.8 |
3.86
24.26
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2023 |
7.19
|
2,027,400 | 7.13 | 7.30 | 7.14 | 0 | 9,900 | -0.1 |
| 11/10/2023 |
7.13
|
1,504,100 | 7.11 | 7.15 | 7.03 | 0 | 28,700 | -0.2 |
| 10/10/2023 |
7.11
|
2,117,000 | 6.98 | 7.15 | 7.05 | 0 | 15,400 | -0.1 |
| 09/10/2023 |
6.98
|
1,587,300 | 6.83 | 6.99 | 6.82 | 52,200 | 69,900 | -0.1 |
| 06/10/2023 |
6.83
|
1,781,500 | 6.80 | 6.95 | 6.75 | 44,500 | 1,000 | 0.3 |
| 05/10/2023 |
6.80
|
2,041,200 | 6.99 | 7.08 | 6.80 | 6,300 | 3,900 | 0.0 |
| 04/10/2023 |
6.99
|
2,785,700 | 6.96 | 7.10 | 6.80 | 62,800 | 10,400 | 0.4 |
| 03/10/2023 |
6.96
|
3,849,600 | 7.48 | 7.48 | 6.96 | 25,100 | 14,200 | 0.1 |
| 02/10/2023 |
7.48
|
1,667,300 | 7.40 | 7.52 | 7.40 | 15,900 | 0 | 0.1 |
| 29/09/2023 |
7.40
|
1,672,700 | 7.37 | 7.51 | 7.38 | 0 | 95,400 | -0.7 |
| 28/09/2023 |
7.37
|
1,726,800 | 7.51 | 7.52 | 7.30 | 2,300 | 0 | 0.0 |
| 27/09/2023 |
7.51
|
2,676,700 | 7.40 | 7.51 | 7.25 | 14,300 | 0 | 0.1 |
| 26/09/2023 |
7.40
|
3,392,500 | 7.45 | 7.60 | 7.39 | 96,400 | 2,900 | 0.7 |
| 25/09/2023 |
7.45
|
4,114,400 | 8 | 8.07 | 7.44 | 14,000 | 7,900 | 0.0 |
| 22/09/2023 |
8
|
5,764,900 | 8.41 | 8.41 | 7.96 | 6,000 | 4,700 | 0.0 |
| 21/09/2023 |
8.41
|
2,377,900 | 8.56 | 8.66 | 8.38 | 0 | 28,300 | -0.2 |
| 20/09/2023 |
8.56
|
2,983,000 | 8.26 | 8.56 | 8.26 | 5,500 | 0 | 0.0 |
| 19/09/2023 |
8.26
|
3,053,300 | 8.24 | 8.33 | 8.15 | 3,000 | 0 | 0.0 |
| 18/09/2023 |
8.24
|
3,408,300 | 8.40 | 8.41 | 8.20 | 0 | 0 | 0 |
| 15/09/2023 |
8.40
|
3,262,900 | 8.39 | 8.52 | 8.36 | 6,400 | 60,300 | -0.5 |
| 14/09/2023 |
8.39
|
6,292,600 | 8.68 | 8.73 | 8.36 | 3,000 | 15,600 | -0.1 |
| 13/09/2023 |
8.68
|
5,582,500 | 8.82 | 8.95 | 8.59 | 13,000 | 47,400 | -0.3 |
| 12/09/2023 |
8.82
|
5,236,600 | 8.70 | 8.85 | 8.57 | 75,800 | 2,000 | 0.6 |
| 11/09/2023 |
8.70
|
8,236,100 | 9.12 | 9.25 | 8.70 | 6,000 | 88,400 | -0.8 |
| 08/09/2023 |
9.12
|
7,499,400 | 9 | 9.21 | 8.86 | 36,300 | 10,900 | 0.2 |
| 07/09/2023 |
9
|
6,460,400 | 8.94 | 9.14 | 8.94 | 1,000 | 6,000 | -0.0 |
| 06/09/2023 |
8.94
|
7,588,600 | 8.76 | 8.95 | 8.67 | 98,100 | 6,800 | 0.8 |
| 05/09/2023 |
8.76
|
5,587,000 | 8.63 | 8.93 | 8.74 | 54,300 | 15,800 | 0.3 |
| 31/08/2023 |
8.63
|
4,906,200 | 8.50 | 8.76 | 8.51 | 0 | 14,000 | -0.1 |
| 30/08/2023 |
8.50
|
4,074,500 | 8.55 | 8.62 | 8.40 | 2,000 | 0 | 0.0 |
| 29/08/2023 |
8.55
|
5,001,900 | 8.49 | 8.75 | 8.51 | 500 | 67,100 | -0.6 |
| 28/08/2023 |
8.49
|
3,831,000 | 8.39 | 8.50 | 8.31 | 31,700 | 20,000 | 0.1 |
| 25/08/2023 |
8.39
|
3,777,300 | 8.45 | 8.53 | 8.31 | 1,000 | 263,100 | -2.2 |
| 24/08/2023 |
8.45
|
5,027,800 | 8.10 | 8.47 | 8.10 | 1,000 | 84,300 | -0.7 |
| 23/08/2023 |
8.10
|
3,737,700 | 8.06 | 8.26 | 8.04 | 0 | 0 | 0 |
| 22/08/2023 |
8.06
|
6,279,000 | 8.12 | 8.28 | 7.72 | 234,000 | 26,100 | 1.7 |
| 21/08/2023 |
8.12
|
5,906,300 | 8.52 | 8.52 | 8.02 | 167,000 | 68,300 | 0.8 |
| 18/08/2023 |
8.52
|
12,586,800 | 9.16 | 9.16 | 8.52 | 47,500 | 86,500 | -0.4 |
| 17/08/2023 |
9.16
|
8,501,800 | 9.26 | 9.39 | 9.16 | 30,800 | 100,700 | -0.6 |
| 16/08/2023 |
9.26
|
7,266,300 | 9.40 | 9.40 | 9.25 | 14,300 | 54,800 | -0.4 |
| 15/08/2023 |
9.40
|
7,518,600 | 9.53 | 9.62 | 9.40 | 42,000 | 102,700 | -0.6 |
| 14/08/2023 |
9.53
|
12,775,700 | 9.30 | 9.73 | 9.40 | 45,400 | 0 | 0.4 |
| 11/08/2023 |
9.30
|
7,565,600 | 9.30 | 9.38 | 9.05 | 0 | 163,300 | -1.5 |
| 10/08/2023 |
9.30
|
17,863,600 | 9 | 9.43 | 9.02 | 220,700 | 18,800 | 1.9 |
| 09/08/2023 |
9
|
4,974,900 | 9.02 | 9.14 | 8.92 | 42,000 | 17,000 | 0.2 |
| 08/08/2023 |
9.02
|
10,805,200 | 8.93 | 9.34 | 8.96 | 0 | 131,000 | -1.2 |
| 07/08/2023 |
8.93
|
7,207,600 | 8.90 | 9.08 | 8.86 | 0 | 135,500 | -1.2 |
| 04/08/2023 |
8.90
|
9,676,600 | 8.60 | 9 | 8.68 | 154,400 | 56,000 | 0.9 |
| 03/08/2023 |
8.60
|
6,854,600 | 8.80 | 8.85 | 8.60 | 7,500 | 118,400 | -1.0 |
| 02/08/2023 |
8.80
|
5,694,500 | 8.58 | 8.82 | 8.50 | 303,200 | 53,900 | 2.2 |
| 01/08/2023 |
8.58
|
10,242,600 | 8.85 | 8.99 | 8.58 | 17,800 | 263,400 | -2.2 |
| 31/07/2023 |
8.85
|
8,908,000 | 9.05 | 9.07 | 8.81 | 18,400 | 132,900 | -1.0 |
| 28/07/2023 |
9.05
|
8,721,300 | 9 | 9.19 | 8.92 | 2,600 | 35,200 | -0.3 |
| 27/07/2023 |
9
|
15,167,100 | 8.87 | 9.18 | 8.82 | 55,900 | 90,500 | -0.3 |
| 26/07/2023 |
8.87
|
5,036,700 | 8.90 | 8.92 | 8.81 | 160,300 | 0 | 1.4 |
| 25/07/2023 |
8.90
|
9,949,600 | 8.90 | 8.97 | 8.80 | 172,200 | 7,900 | 1.5 |
| 24/07/2023 |
8.90
|
10,049,300 | 8.80 | 9.05 | 8.80 | 45,000 | 417,500 | -3.3 |
| 21/07/2023 |
8.80
|
12,439,300 | 8.41 | 8.89 | 8.44 | 87,800 | 3,000 | 0.7 |
| 20/07/2023 |
8.41
|
5,174,500 | 8.34 | 8.43 | 8.22 | 119,500 | 0 | 1.0 |
| 19/07/2023 |
8.34
|
7,493,700 | 8.51 | 8.62 | 8.31 | 115,800 | 0 | 1.0 |
| 18/07/2023 |
8.51
|
7,886,000 | 8.63 | 8.63 | 8.40 | 14,500 | 92,700 | -0.7 |
| 17/07/2023 |
8.63
|
13,962,700 | 8.21 | 8.75 | 8.29 | 326,000 | 10,000 | 2.7 |
| 14/07/2023 |
8.21
|
7,452,600 | 8.17 | 8.24 | 8.06 | 7,300 | 5,000 | 0.0 |
| 13/07/2023 |
8.17
|
9,519,200 | 7.94 | 8.26 | 7.98 | 0 | 11,900 | -0.1 |
| 12/07/2023 |
7.94
|
3,115,900 | 8 | 8.03 | 7.88 | 0 | 4,800 | -0.0 |
| 11/07/2023 |
8
|
4,637,900 | 8 | 8.07 | 7.97 | 53,500 | 2,000 | 0.4 |
| 10/07/2023 |
8
|
4,229,800 | 7.87 | 8.08 | 7.87 | 48,000 | 2,200 | 0.4 |
| 07/07/2023 |
7.87
|
2,786,600 | 7.85 | 7.91 | 7.76 | 27,700 | 4,700 | 0.2 |
| 06/07/2023 |
7.85
|
4,125,000 | 7.98 | 8.03 | 7.80 | 4,200 | 0 | 0.0 |
| 05/07/2023 |
7.98
|
3,498,800 | 7.95 | 8.04 | 7.97 | 500 | 0 | 0.0 |
| 04/07/2023 |
7.95
|
2,507,500 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0 |
| 03/07/2023 |
7.90
|
2,621,900 | 7.96 | 8.02 | 7.88 | 0 | 0 | 0 |
| 30/06/2023 |
7.96
|
4,863,900 | 8.06 | 8.06 | 7.96 | 3,900 | 0 | 0.0 |
| 29/06/2023 |
8.06
|
3,984,100 | 8.18 | 8.19 | 8.06 | 0 | 37,500 | -0.3 |
| 28/06/2023 |
8.18
|
10,821,700 | 8.03 | 8.28 | 8.04 | 100 | 4,800 | -0.0 |
| 27/06/2023 |
8.03
|
3,145,300 | 8.05 | 8.11 | 8.01 | 32,100 | 36,700 | -0.0 |
| 26/06/2023 |
8.05
|
5,889,400 | 8.17 | 8.25 | 7.98 | 22,800 | 36,000 | -0.1 |
| 23/06/2023 |
8.17
|
7,566,800 | 8.16 | 8.27 | 8.14 | 26,800 | 47,600 | -0.2 |
| 22/06/2023 |
8.16
|
6,861,400 | 8.01 | 8.19 | 8.06 | 42,100 | 1,000 | 0.3 |
| 21/06/2023 |
8.01
|
3,424,200 | 7.99 | 8.04 | 7.96 | 600 | 18,000 | -0.1 |
| 20/06/2023 |
7.99
|
3,512,300 | 7.75 | 7.99 | 7.80 | 32,900 | 0 | 0.3 |
| 19/06/2023 |
7.75
|
6,560,200 | 8 | 8.03 | 7.74 | 1,600 | 6,000 | -0.0 |
| 16/06/2023 |
8
|
4,926,200 | 8.03 | 8.19 | 8 | 30,000 | 75,700 | -0.4 |
| 15/06/2023 |
8.03
|
3,469,100 | 8.05 | 8.10 | 8 | 9,600 | 0 | 0.1 |
| 14/06/2023 |
8.05
|
5,932,300 | 8.15 | 8.26 | 8.05 | 3,000 | 10,700 | -0.1 |
| 13/06/2023 |
8.15
|
6,737,200 | 8.14 | 8.29 | 8.13 | 77,100 | 19,300 | 0.5 |
| 12/06/2023 |
8.14
|
3,778,100 | 8.08 | 8.15 | 8 | 9,000 | 39,700 | -0.2 |
| 09/06/2023 |
8.08
|
5,313,500 | 8.10 | 8.15 | 8 | 6,200 | 94,600 | -0.7 |
| 08/06/2023 |
8.10
|
9,002,000 | 8.28 | 8.35 | 8.10 | 16,100 | 0 | 0.1 |
| 07/06/2023 |
8.28
|
8,205,400 | 8.13 | 8.39 | 8.16 | 18,500 | 22,200 | -0.0 |
| 06/06/2023 |
8.13
|
5,075,100 | 8.04 | 8.16 | 8.01 | 125,500 | 0 | 1.0 |
| 05/06/2023 |
8.04
|
8,138,600 | 8.15 | 8.21 | 8.02 | 2,000 | 0 | 0.0 |
| 02/06/2023 |
8.15
|
7,989,600 | 8.26 | 8.37 | 8.12 | 1,500 | 134,700 | -1.1 |
| 01/06/2023 |
8.26
|
6,685,900 | 8.13 | 8.49 | 8.12 | 17,300 | 165,900 | -1.2 |
| 31/05/2023 |
8.13
|
7,803,200 | 8.12 | 8.25 | 8.08 | 5,600 | 52,500 | -0.4 |
| 30/05/2023 |
8.12
|
6,364,400 | 8.20 | 8.32 | 8.08 | 5,100 | 90,900 | -0.7 |
| 29/05/2023 |
8.20
|
11,011,700 | 7.90 | 8.30 | 7.99 | 184,700 | 2,500 | 1.5 |
| 26/05/2023 |
7.90
|
4,197,100 | 7.75 | 7.96 | 7.79 | 165,400 | 32,400 | 1.0 |
| 25/05/2023 |
7.75
|
3,806,600 | 7.84 | 7.87 | 7.75 | 3,100 | 0 | 0.0 |
| 24/05/2023 |
7.84
|
5,085,900 | 7.85 | 8 | 7.82 | 0 | 0 | 0 |