| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-08) |
-0.39 | -4.76% | 38,670,500 | 594,800 | 5.4 |
7.64
9.33
7.64
|
|
2 tháng
(2025-08-11) |
-0.86 | -9.93% | 78,557,300 | 1,033,600 | 8.5 |
7.64
9.33
7.64
|
|
3 tháng
(2025-07-10) |
0.08 | 1.04% | 136,781,400 | 2,148,300 | 16.6 |
7.64
9.33
7.64
|
|
6 tháng
(2025-04-11) |
1.07 | 15.90% | 192,062,100 | 2,599,516 | 15.2 |
6.15
9.33
7.64
|
|
12 tháng
(2024-10-14) |
-1.44 | -15.58% | 271,447,600 | 2,443,508 | 13.3 |
5.89
9.33
7.64
|
|
24 tháng
(2023-10-19) |
-0.21 | -2.61% | 869,040,700 | 11,195,820 | 114.4 |
5.89
12.14
7.64
|
|
36 tháng
(2022-10-24) |
-1.25 | -13.86% | 1,908,384,000 | 10,943,230 | 113.3 |
5.89
12.14
7.64
|
|
60 tháng
(2020-11-03) |
2.16 | 38.26% | 4,013,343,820 | 11,157,315 | 109.2 |
5.64
20.90
7.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2025 |
7.64
|
1,622,600 | 8 | 8 | 7.60 | 8,200 | 653,100 | -5.0 |
| 07/10/2025 |
7.80
|
1,138,300 | 7.93 | 8 | 7.78 | 6,200 | 257,100 | -2.0 |
| 06/10/2025 |
8.60
|
1,836,300 | 8.69 | 8.75 | 8.53 | 115,500 | 103,600 | 0.1 |
| 03/10/2025 |
8.51
|
1,584,900 | 8.81 | 8.81 | 8.50 | 155,600 | 151,500 | 0.0 |
| 02/10/2025 |
8.77
|
1,170,200 | 9.01 | 9.02 | 8.60 | 92,900 | 196,600 | -0.9 |
| 01/10/2025 |
9.01
|
1,045,500 | 8.90 | 9.10 | 8.80 | 83,300 | 129,100 | -0.4 |
| 30/09/2025 |
8.90
|
2,906,900 | 9.14 | 9.14 | 8.60 | 303,900 | 384,700 | -0.8 |
| 29/09/2025 |
9.14
|
3,581,800 | 9.37 | 9.54 | 9 | 208,400 | 215,400 | -0.1 |
| 26/09/2025 |
9.33
|
3,649,000 | 9.08 | 9.38 | 9.07 | 439,500 | 188,500 | 2.3 |
| 25/09/2025 |
9
|
3,563,100 | 8.80 | 9.10 | 8.71 | 577,400 | 74,500 | 4.5 |
| 24/09/2025 |
8.77
|
1,907,100 | 8.66 | 8.80 | 8.46 | 136,300 | 72,700 | 0.6 |
| 23/09/2025 |
8.63
|
1,347,800 | 8.60 | 8.79 | 8.60 | 132,900 | 48,700 | 0.7 |
| 22/09/2025 |
8.57
|
2,517,200 | 8.52 | 8.84 | 8.51 | 141,400 | 318,800 | -1.6 |
| 19/09/2025 |
8.46
|
915,800 | 8.36 | 8.52 | 8.34 | 103,000 | 41,000 | 0.5 |
| 18/09/2025 |
8.35
|
1,010,100 | 8.40 | 8.54 | 8.23 | 86,300 | 56,500 | 0.2 |
| 17/09/2025 |
8.40
|
1,288,500 | 8.54 | 8.63 | 8.39 | 129,200 | 13,800 | 1.0 |
| 16/09/2025 |
8.57
|
1,375,900 | 8.76 | 8.79 | 8.56 | 133,200 | 15,900 | 1.0 |
| 15/09/2025 |
8.71
|
2,756,800 | 8.26 | 8.80 | 8.26 | 356,400 | 159,000 | 1.6 |
| 12/09/2025 |
8.25
|
1,081,600 | 8.19 | 8.31 | 8.16 | 259,500 | 10,400 | 2.1 |
| 11/09/2025 |
8.09
|
1,186,700 | 8.19 | 8.19 | 7.98 | 16,400 | 165,600 | -1.2 |
| 10/09/2025 |
8.13
|
675,000 | 8.28 | 8.28 | 8.12 | 700 | 81,800 | -0.7 |
| 09/09/2025 |
8.20
|
776,600 | 8.15 | 8.33 | 8.12 | 10,000 | 136,800 | -1.0 |
| 08/09/2025 |
8.19
|
1,355,400 | 8.47 | 8.47 | 8.19 | 94,400 | 165,600 | -0.6 |
| 05/09/2025 |
8.45
|
2,287,100 | 8.39 | 8.62 | 8.39 | 296,500 | 48,700 | 2.1 |
| 04/09/2025 |
8.37
|
842,600 | 8.31 | 8.39 | 8.31 | 162,800 | 11,700 | 1.3 |
| 03/09/2025 |
8.26
|
964,600 | 8.24 | 8.31 | 8.23 | 142,000 | 8,000 | 1.1 |
| 29/08/2025 |
8.21
|
1,386,200 | 8.30 | 8.34 | 8.18 | 35,700 | 34,600 | 0.0 |
| 28/08/2025 |
8.30
|
901,000 | 8.25 | 8.33 | 8.17 | 81,100 | 50,100 | 0 |
| 27/08/2025 |
8.20
|
1,316,100 | 8.20 | 8.26 | 8.18 | 273,400 | 45,200 | 1.9 |
| 26/08/2025 |
8.19
|
1,148,000 | 8.04 | 8.20 | 8.04 | 307,400 | 83,700 | 1.8 |
| 25/08/2025 |
8.04
|
1,022,400 | 8.20 | 8.25 | 8 | 16,900 | 167,600 | -1.2 |
| 22/08/2025 |
8.13
|
2,911,100 | 8.19 | 8.30 | 8 | 614,600 | 546,400 | 0.5 |
| 21/08/2025 |
8.30
|
2,431,100 | 8.65 | 8.69 | 8.30 | 52,600 | 427,300 | -3.2 |
| 20/08/2025 |
8.58
|
2,819,400 | 9.02 | 9.02 | 8.35 | 287,300 | 526,600 | -2.2 |
| 19/08/2025 |
8.93
|
3,763,200 | 8.78 | 9.06 | 8.70 | 525,700 | 118,800 | 3.6 |
| 18/08/2025 |
8.70
|
2,421,200 | 8.70 | 8.83 | 8.65 | 300,800 | 253,900 | 0.4 |
| 15/08/2025 |
8.69
|
3,217,700 | 9.09 | 9.10 | 8.62 | 43,700 | 570,300 | -4.7 |
| 14/08/2025 |
9.03
|
4,748,900 | 8.99 | 9.10 | 8.87 | 262,700 | 384,200 | -1.1 |
| 13/08/2025 |
8.79
|
3,174,800 | 8.66 | 8.79 | 8.46 | 531,700 | 242,900 | 2.5 |
| 12/08/2025 |
8.58
|
1,694,700 | 8.72 | 8.82 | 8.57 | 131,400 | 179,600 | -0.4 |
| 11/08/2025 |
8.66
|
2,836,700 | 8.84 | 8.94 | 8.60 | 317,800 | 245,700 | 0.6 |
| 08/08/2025 |
8.75
|
3,281,300 | 8.77 | 8.85 | 8.50 | 655,000 | 120,900 | 4.6 |
| 07/08/2025 |
8.72
|
4,585,700 | 8.58 | 8.75 | 8.49 | 367,100 | 76,600 | 2.5 |
| 06/08/2025 |
8.40
|
4,145,100 | 8.14 | 8.49 | 8.10 | 344,800 | 240,300 | 0.9 |
| 05/08/2025 |
8.10
|
3,132,100 | 8.23 | 8.26 | 8.03 | 0 | 0 | 0 |
| 04/08/2025 |
8.18
|
1,948,700 | 8.03 | 8.19 | 8.03 | 71,600 | 36,600 | 0.3 |
| 01/08/2025 |
8.01
|
2,135,000 | 8.14 | 8.15 | 8 | 190,400 | 50,700 | 1.1 |
| 31/07/2025 |
8.07
|
3,107,000 | 8.20 | 8.20 | 7.99 | 32,700 | 438,700 | -3.3 |
| 30/07/2025 |
8.18
|
2,305,900 | 8.17 | 8.25 | 8 | 31,300 | 9,700 | 0.2 |
| 29/07/2025 |
8.20
|
3,114,300 | 8.88 | 8.88 | 8.20 | 100,100 | 373,600 | -2.4 |
| 28/07/2025 |
8.72
|
5,276,900 | 8.33 | 8.85 | 8.25 | 647,300 | 468,700 | 1.3 |
| 25/07/2025 |
8.32
|
1,688,600 | 8.38 | 8.42 | 8.30 | 9,700 | 222,900 | -1.8 |
| 24/07/2025 |
8.34
|
2,187,500 | 8.28 | 8.40 | 8.25 | 143,400 | 85,000 | 0.5 |
| 23/07/2025 |
8.14
|
1,328,100 | 8.18 | 8.25 | 8.10 | 124,700 | 155,400 | -0.2 |
| 22/07/2025 |
8.18
|
1,635,800 | 8.03 | 8.20 | 8.03 | 467,800 | 54,000 | 3.4 |
| 21/07/2025 |
8.06
|
1,706,500 | 8.15 | 8.28 | 8.06 | 108,800 | 93,500 | 0.1 |
| 18/07/2025 |
8.17
|
1,987,800 | 8.26 | 8.30 | 8.10 | 112,100 | 139,200 | -0.2 |
| 17/07/2025 |
8.22
|
2,915,700 | 8.10 | 8.31 | 8.10 | 236,200 | 74,800 | 1.3 |
| 16/07/2025 |
8.07
|
1,535,200 | 7.90 | 8.10 | 7.83 | 134,200 | 97,300 | 0.3 |
| 15/07/2025 |
7.91
|
3,416,400 | 7.96 | 8.13 | 7.90 | 114,000 | 93,500 | 0.2 |
| 14/07/2025 |
7.89
|
2,177,400 | 7.85 | 7.97 | 7.80 | 49,300 | 129,400 | -0.6 |
| 11/07/2025 |
7.84
|
2,479,600 | 7.76 | 7.89 | 7.73 | 232,100 | 83,200 | 0 |
| 10/07/2025 |
7.72
|
2,133,500 | 7.65 | 7.76 | 7.60 | 149,600 | 163,500 | 0 |
| 09/07/2025 |
7.59
|
1,436,500 | 7.60 | 7.65 | 7.55 | 100,500 | 46,200 | 0 |
| 08/07/2025 |
7.59
|
1,810,700 | 7.58 | 7.62 | 7.48 | 13,500 | 65,500 | -0.4 |
| 07/07/2025 |
7.49
|
1,331,300 | 7.46 | 7.52 | 7.41 | 0 | 167,700 | -1.3 |
| 04/07/2025 |
7.40
|
1,116,900 | 7.51 | 7.54 | 7.37 | 0 | 4,200 | -0.0 |
| 03/07/2025 |
7.45
|
1,852,900 | 7.60 | 7.65 | 7.40 | 17,300 | 55,300 | -0.3 |
| 02/07/2025 |
7.68
|
3,420,500 | 7.36 | 7.74 | 7.34 | 441,700 | 46,600 | 3.0 |
| 01/07/2025 |
7.33
|
1,105,200 | 7.59 | 7.59 | 7.33 | 4,200 | 71,900 | -0.5 |
| 30/06/2025 |
7.47
|
1,214,500 | 7.34 | 7.55 | 7.34 | 52,800 | 5,000 | 0.4 |
| 27/06/2025 |
7.34
|
1,341,700 | 7.25 | 7.61 | 7.20 | 12,400 | 53,700 | -0.3 |
| 26/06/2025 |
7.25
|
999,700 | 7.23 | 7.33 | 7.17 | 71,900 | 67,100 | 0.0 |
| 25/06/2025 |
7.22
|
614,900 | 7.26 | 7.26 | 7.19 | 0 | 45,500 | -0.3 |
| 24/06/2025 |
7.20
|
1,263,900 | 7.21 | 7.31 | 7.18 | 0 | 46,700 | -0.3 |
| 23/06/2025 |
7.17
|
438,000 | 7.28 | 7.28 | 7.15 | 0 | 123,600 | -0.9 |
| 20/06/2025 |
7.34
|
1,574,200 | 7.07 | 7.39 | 7.04 | 83,900 | 123,500 | -0.3 |
| 19/06/2025 |
7.07
|
440,700 | 7.11 | 7.11 | 7.02 | 5,000 | 121,100 | -0.8 |
| 18/06/2025 |
7.12
|
1,044,400 | 7.17 | 7.19 | 7.09 | 24,500 | 60,400 | -0.3 |
| 17/06/2025 |
7.14
|
381,000 | 7.19 | 7.21 | 7.13 | 80,500 | 3,800 | 0.5 |
| 16/06/2025 |
7.14
|
465,300 | 7.01 | 7.15 | 7.01 | 96,900 | 700 | 0.7 |
| 13/06/2025 |
7.03
|
748,400 | 7.09 | 7.13 | 6.99 | 4,000 | 177,200 | -1.2 |
| 12/06/2025 |
7.13
|
514,600 | 7.10 | 7.14 | 7.07 | 98,400 | 16,500 | 0.6 |
| 11/06/2025 |
7.03
|
574,900 | 7.10 | 7.10 | 7 | 0 | 21,200 | -0.1 |
| 10/06/2025 |
7.07
|
683,100 | 7.08 | 7.15 | 7.07 | 1,500 | 61,400 | -0.4 |
| 09/06/2025 |
7.11
|
799,600 | 7.32 | 7.32 | 7.10 | 0 | 160,000 | -1.2 |
| 06/06/2025 |
7.32
|
728,800 | 7.45 | 7.45 | 7.31 | 0 | 209,600 | -1.5 |
| 05/06/2025 |
7.45
|
1,012,600 | 7.38 | 7.49 | 7.37 | 94,200 | 14,700 | 0.6 |
| 04/06/2025 |
7.36
|
897,700 | 7.34 | 7.39 | 7.32 | 81,900 | 8,800 | 0.5 |
| 03/06/2025 |
7.34
|
805,900 | 7.42 | 7.42 | 7.30 | 2,700 | 44,000 | -0.3 |
| 02/06/2025 |
7.31
|
655,000 | 7.28 | 7.32 | 7.22 | 42,500 | 13,000 | 0.2 |
| 30/05/2025 |
7.27
|
837,300 | 7.41 | 7.41 | 7.21 | 56,200 | 51,800 | 0.0 |
| 29/05/2025 |
7.42
|
398,500 | 7.47 | 7.53 | 7.41 | 39,200 | 25,600 | 0.1 |
| 28/05/2025 |
7.45
|
1,032,400 | 7.55 | 7.59 | 7.45 | 24,700 | 80,800 | -0.4 |
| 27/05/2025 |
7.54
|
1,558,400 | 7.55 | 7.58 | 7.49 | 0 | 183,600 | -1.4 |
| 26/05/2025 |
7.45
|
2,449,600 | 6.99 | 7.45 | 6.85 | 246,100 | 157,800 | 0.6 |
| 23/05/2025 |
6.97
|
781,000 | 7.02 | 7.05 | 6.94 | 0 | 149,300 | -1.0 |
| 22/05/2025 |
7.01
|
469,900 | 7.02 | 7.10 | 7.01 | 5,000 | 24,200 | 0 |
| 21/05/2025 |
7.06
|
478,200 | 7.10 | 7.13 | 7.02 | 12,100 | 42,500 | -0.2 |
| 20/05/2025 |
7.09
|
655,800 | 7.07 | 7.15 | 7.03 | 37,900 | 33,800 | 0.0 |