| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-22) |
0.35 | 3.68% | 178,428,500 | -1,506,200 | -15.0 |
8.91
10.20
9.17
|
|
2 tháng
(2025-08-21) |
0.65 | 7.07% | 326,164,900 | 1,437,200 | 16.0 |
8.56
10.20
9.17
|
|
3 tháng
(2025-07-22) |
1.45 | 17.26% | 603,913,000 | 89,800 | -0.8 |
8.30
10.40
9.17
|
|
6 tháng
(2025-04-23) |
4.20 | 74.34% | 922,173,400 | 798,202 | -2.3 |
5.65
10.40
9.17
|
|
12 tháng
(2024-10-25) |
4.52 | 84.80% | 1,207,405,400 | 1,937,149 | 2.3 |
5.07
10.40
9.17
|
|
24 tháng
(2023-10-31) |
4.05 | 69.83% | 1,731,221,000 | 2,156,482 | 2.4 |
5.07
10.40
9.17
|
|
36 tháng
(2022-11-07) |
4.61 | 87.98% | 3,111,313,200 | 598,571 | -6.7 |
3.86
10.40
9.17
|
|
60 tháng
(2020-11-16) |
3.63 | 58.30% | 6,798,628,000 | -1,430,091 | -61.4 |
3.86
24.26
9.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/10/2025 |
9.17
|
9,328,200 | 9.71 | 9.85 | 9.17 | 807,000 | 402,200 | 3.8 |
| 17/10/2025 |
9.85
|
10,886,900 | 9.94 | 10.10 | 9.69 | 1,172,600 | 837,600 | 3.3 |
| 16/10/2025 |
9.85
|
10,466,500 | 9.69 | 9.99 | 9.66 | 601,900 | 903,700 | -3.0 |
| 15/10/2025 |
9.60
|
5,766,700 | 9.65 | 9.74 | 9.49 | 203,300 | 274,700 | -0.7 |
| 14/10/2025 |
9.59
|
12,469,800 | 9.71 | 9.80 | 9.45 | 548,700 | 49,200 | 4.8 |
| 13/10/2025 |
9.68
|
8,769,800 | 9.21 | 9.68 | 9.20 | 768,200 | 144,500 | 5.9 |
| 10/10/2025 |
9.37
|
10,111,200 | 9.24 | 9.54 | 9.24 | 887,200 | 212,400 | 6.2 |
| 09/10/2025 |
9.30
|
3,810,500 | 9.28 | 9.40 | 9.16 | 0 | 0 | 0 |
| 08/10/2025 |
9.13
|
5,346,700 | 9.15 | 9.19 | 9.02 | 154,500 | 231,300 | -0.7 |
| 07/10/2025 |
9.05
|
6,415,800 | 9.38 | 9.38 | 9.05 | 67,000 | 9,600 | 0.5 |
| 06/10/2025 |
9.38
|
4,795,800 | 9.12 | 9.40 | 9.02 | 87,900 | 152,600 | -0.6 |
| 03/10/2025 |
8.91
|
8,956,700 | 9.25 | 9.25 | 8.80 | 499,200 | 371,900 | 1.1 |
| 02/10/2025 |
9.27
|
5,502,400 | 9.60 | 9.60 | 9.25 | 29,400 | 1,077,000 | -9.8 |
| 01/10/2025 |
9.59
|
5,153,600 | 9.55 | 9.60 | 9.37 | 150,600 | 333,500 | -1.7 |
| 30/09/2025 |
9.54
|
10,809,400 | 9.74 | 9.81 | 9.16 | 379,300 | 464,100 | -0.9 |
| 29/09/2025 |
9.74
|
9,801,000 | 9.99 | 10.20 | 9.66 | 346,200 | 703,200 | -3.6 |
| 26/09/2025 |
9.99
|
7,251,400 | 10.10 | 10.20 | 9.94 | 524,000 | 309,400 | 2.1 |
| 25/09/2025 |
10.20
|
28,760,700 | 9.67 | 10.25 | 9.64 | 988,300 | 1,015,300 | -0.5 |
| 24/09/2025 |
9.61
|
9,190,100 | 9.55 | 9.75 | 9.43 | 187,300 | 566,600 | -3.6 |
| 23/09/2025 |
9.53
|
3,568,000 | 9.50 | 9.59 | 9.37 | 117,500 | 282,500 | -1.6 |
| 22/09/2025 |
9.50
|
10,595,500 | 9.87 | 9.87 | 9.25 | 293,800 | 1,574,000 | -12.3 |
| 19/09/2025 |
9.80
|
13,608,400 | 9.74 | 9.85 | 9.56 | 1,526,800 | 103,900 | 13.8 |
| 18/09/2025 |
9.60
|
9,341,000 | 9.70 | 9.84 | 9.50 | 527,500 | 370,700 | 1.5 |
| 17/09/2025 |
9.60
|
30,813,300 | 9 | 9.60 | 8.85 | 1,803,900 | 159,700 | 15.0 |
| 16/09/2025 |
8.98
|
3,999,600 | 9.07 | 9.10 | 8.88 | 96,900 | 260,100 | -1.5 |
| 15/09/2025 |
8.99
|
2,493,900 | 8.85 | 8.99 | 8.85 | 135,000 | 124,700 | 0.1 |
| 12/09/2025 |
8.89
|
3,461,000 | 8.74 | 8.89 | 8.69 | 366,400 | 44,200 | 2.8 |
| 11/09/2025 |
8.62
|
2,986,000 | 8.77 | 8.77 | 8.50 | 218,600 | 412,400 | -1.7 |
| 10/09/2025 |
8.77
|
2,933,300 | 9 | 9 | 8.67 | 16,500 | 744,900 | -6.4 |
| 09/09/2025 |
8.97
|
5,656,400 | 8.66 | 8.97 | 8.56 | 187,000 | 328,400 | -1.2 |
| 08/09/2025 |
8.60
|
7,137,800 | 9.07 | 9.11 | 8.60 | 203,000 | 263,600 | -0.6 |
| 05/09/2025 |
9.10
|
6,940,800 | 9.37 | 9.50 | 9.10 | 496,200 | 173,600 | 3.0 |
| 04/09/2025 |
9.28
|
4,446,100 | 9.31 | 9.40 | 9.28 | 210,300 | 78,600 | 1.2 |
| 03/09/2025 |
9.27
|
4,877,600 | 9.02 | 9.38 | 9.01 | 334,300 | 126,500 | 1.9 |
| 29/08/2025 |
9
|
5,223,200 | 9.02 | 9.08 | 8.95 | 184,400 | 149,100 | 0.3 |
| 28/08/2025 |
8.91
|
3,304,900 | 9.01 | 9.03 | 8.89 | 42,000 | 453,600 | 0 |
| 27/08/2025 |
9.01
|
7,080,800 | 9 | 9.20 | 8.90 | 74,800 | 1,100,800 | -9.3 |
| 26/08/2025 |
8.97
|
3,035,100 | 8.57 | 8.97 | 8.56 | 124,500 | 12,200 | 1.0 |
| 25/08/2025 |
8.60
|
4,830,000 | 8.56 | 8.75 | 8.50 | 545,800 | 96,600 | 3.9 |
| 22/08/2025 |
8.56
|
17,315,300 | 9 | 9.15 | 8.56 | 1,421,600 | 444,100 | 8.4 |
| 21/08/2025 |
9.20
|
8,251,900 | 9.52 | 9.59 | 9.20 | 15,000 | 139,400 | -1.2 |
| 20/08/2025 |
9.50
|
11,144,600 | 9.90 | 9.91 | 9.37 | 283,800 | 318,400 | -0.4 |
| 19/08/2025 |
10
|
11,202,700 | 9.84 | 10.20 | 9.70 | 451,800 | 134,200 | 3.1 |
| 18/08/2025 |
9.80
|
10,338,200 | 10 | 10 | 9.72 | 136,700 | 2,179,500 | -20.1 |
| 15/08/2025 |
10.10
|
15,795,900 | 10.45 | 10.50 | 9.90 | 318,400 | 114,700 | 2.0 |
| 14/08/2025 |
10.40
|
15,840,000 | 10.20 | 10.40 | 9.80 | 114,200 | 681,800 | -5.6 |
| 13/08/2025 |
9.90
|
18,111,900 | 9.58 | 9.94 | 9.52 | 2,193,500 | 312,300 | 18.3 |
| 12/08/2025 |
9.55
|
8,609,000 | 9.73 | 9.73 | 9.21 | 6,800 | 327,700 | -3.1 |
| 11/08/2025 |
9.59
|
9,419,300 | 9.55 | 9.96 | 9.54 | 681,800 | 323,000 | 3.5 |
| 08/08/2025 |
9.50
|
10,386,300 | 9.55 | 9.57 | 9.18 | 331,700 | 337,100 | -0.1 |
| 07/08/2025 |
9.45
|
9,022,200 | 9.41 | 9.65 | 9.34 | 356,700 | 1,003,900 | -6.1 |
| 06/08/2025 |
9.35
|
6,712,100 | 9.15 | 9.35 | 9.15 | 111,800 | 343,100 | -2.1 |
| 05/08/2025 |
9.35
|
17,625,400 | 9.60 | 9.60 | 8.75 | 520,200 | 863,300 | -3.5 |
| 04/08/2025 |
9.40
|
8,191,800 | 9.11 | 9.42 | 9.11 | 613,400 | 282,700 | 3.0 |
| 01/08/2025 |
9.11
|
15,119,300 | 9.63 | 9.63 | 9.10 | 780,800 | 582,300 | 1.7 |
| 31/07/2025 |
9.70
|
18,017,700 | 10.10 | 10.10 | 9.54 | 460,400 | 1,982,700 | -15.0 |
| 30/07/2025 |
9.54
|
16,201,200 | 9.23 | 9.54 | 9.10 | 446,000 | 905,100 | -4.3 |
| 29/07/2025 |
8.92
|
31,180,100 | 9.20 | 9.20 | 8.90 | 800,500 | 1,317,800 | -4.7 |
| 28/07/2025 |
8.60
|
15,005,500 | 8.51 | 8.76 | 8.43 | 634,200 | 1,283,800 | -5.6 |
| 25/07/2025 |
8.38
|
6,461,700 | 8.30 | 8.40 | 8.25 | 808,700 | 159,000 | 5.4 |
| 24/07/2025 |
8.30
|
5,978,000 | 8.36 | 8.39 | 8.15 | 190,100 | 228,800 | -0.3 |
| 23/07/2025 |
8.38
|
7,677,700 | 8.48 | 8.49 | 8.31 | 542,900 | 331,800 | 1.8 |
| 22/07/2025 |
8.40
|
9,707,500 | 8 | 8.40 | 8 | 2,034,800 | 153,600 | 15.5 |
| 21/07/2025 |
8.05
|
8,819,800 | 8.35 | 8.40 | 8.03 | 279,300 | 603,100 | -2.7 |
| 18/07/2025 |
8.40
|
15,205,000 | 8.44 | 8.61 | 8.21 | 627,400 | 12,600 | 5.1 |
| 17/07/2025 |
8.44
|
14,001,100 | 8.23 | 8.69 | 8.23 | 147,100 | 1,269,400 | -9.5 |
| 16/07/2025 |
8.20
|
12,236,400 | 7.71 | 8.20 | 7.69 | 1,619,100 | 11,600 | 12.7 |
| 15/07/2025 |
7.70
|
9,840,400 | 7.93 | 7.98 | 7.70 | 3,600 | 421,300 | -3.3 |
| 14/07/2025 |
7.88
|
10,826,800 | 7.58 | 7.88 | 7.36 | 1,316,200 | 767,300 | 4.3 |
| 11/07/2025 |
7.60
|
5,954,000 | 7.65 | 7.65 | 7.47 | 4,300 | 214,500 | 0 |
| 10/07/2025 |
7.52
|
5,469,300 | 7.48 | 7.69 | 7.45 | 403,402 | 327,300 | 0 |
| 09/07/2025 |
7.47
|
5,948,600 | 7.51 | 7.57 | 7.41 | 771,400 | 181,200 | 0 |
| 08/07/2025 |
7.48
|
4,749,000 | 7.55 | 7.58 | 7.40 | 0 | 680,400 | -5.1 |
| 07/07/2025 |
7.50
|
5,987,600 | 7.43 | 7.57 | 7.38 | 2,000 | 545,900 | -4.1 |
| 04/07/2025 |
7.43
|
5,415,700 | 7.31 | 7.48 | 7.31 | 326,900 | 3,000 | 2.4 |
| 03/07/2025 |
7.28
|
7,782,700 | 7.21 | 7.45 | 7.15 | 775,400 | 93,100 | 4.9 |
| 02/07/2025 |
7.25
|
4,000,900 | 7.15 | 7.25 | 7.08 | 816,600 | 7,400 | 5.8 |
| 01/07/2025 |
7.16
|
4,077,900 | 7.20 | 7.22 | 7.03 | 42,400 | 178,200 | -1.0 |
| 30/06/2025 |
7.18
|
2,352,000 | 7.20 | 7.25 | 7.17 | 91,500 | 159,500 | -0.5 |
| 27/06/2025 |
7.22
|
5,345,200 | 7.24 | 7.37 | 7.16 | 5,400 | 721,900 | -5.2 |
| 26/06/2025 |
7.25
|
3,026,800 | 7.25 | 7.26 | 7.10 | 0 | 525,300 | -3.8 |
| 25/06/2025 |
7.26
|
5,450,700 | 7.16 | 7.42 | 7.14 | 28,900 | 999,000 | -7.1 |
| 24/06/2025 |
7.16
|
3,698,600 | 7.20 | 7.20 | 7.12 | 29,800 | 609,900 | -4.2 |
| 23/06/2025 |
7.05
|
2,973,600 | 6.96 | 7.05 | 6.90 | 188,500 | 366,700 | -1.2 |
| 20/06/2025 |
7.12
|
2,502,100 | 7.27 | 7.27 | 7.03 | 7,000 | 433,500 | -3.0 |
| 19/06/2025 |
7.20
|
6,551,500 | 7.14 | 7.24 | 6.98 | 784,900 | 361,700 | 3.0 |
| 18/06/2025 |
7.14
|
3,749,500 | 7.34 | 7.38 | 7.13 | 24,900 | 543,500 | -3.7 |
| 17/06/2025 |
7.34
|
3,872,000 | 7.27 | 7.42 | 7.20 | 281,000 | 455,700 | -1.3 |
| 16/06/2025 |
7.25
|
4,579,300 | 7.27 | 7.34 | 7.10 | 330,900 | 304,400 | 0.2 |
| 13/06/2025 |
7.30
|
11,099,200 | 7.33 | 7.38 | 6.98 | 819,400 | 1,192,000 | -2.8 |
| 12/06/2025 |
7.50
|
5,880,000 | 7.50 | 7.70 | 7.44 | 459,200 | 363,600 | 0.7 |
| 11/06/2025 |
7.50
|
5,915,700 | 7.60 | 7.60 | 7.38 | 3,700 | 757,300 | -5.6 |
| 10/06/2025 |
7.59
|
9,800,700 | 7.39 | 7.66 | 7.39 | 780,100 | 385,500 | 2.9 |
| 09/06/2025 |
7.45
|
8,672,800 | 7.40 | 7.61 | 7.35 | 938,500 | 264,800 | 5.0 |
| 06/06/2025 |
7.40
|
7,228,700 | 7.72 | 7.72 | 7.35 | 492,500 | 358,100 | 1.0 |
| 05/06/2025 |
7.70
|
9,585,000 | 7.50 | 7.79 | 7.46 | 713,600 | 357,700 | 2.7 |
| 04/06/2025 |
7.38
|
17,406,900 | 6.90 | 7.38 | 6.88 | 1,740,300 | 100,400 | 11.8 |
| 03/06/2025 |
6.90
|
9,176,200 | 7.04 | 7.04 | 6.74 | 693,400 | 437,000 | 1.7 |
| 02/06/2025 |
6.64
|
5,899,100 | 6.25 | 6.64 | 6.25 | 440,200 | 41,100 | 2.6 |
| 30/05/2025 |
6.21
|
1,876,500 | 6.37 | 6.37 | 6.21 | 28,200 | 226,900 | -1.2 |