| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 331,900 | 53,000 | 0.5 |
8.28
10.50
8.28
|
|
2 tháng
(2026-07-20) |
-0.30 | -3.49% | 519,000 | 34,700 | 0.3 |
8.25
10.50
8.28
|
|
3 tháng
(2026-06-22) |
-0.66 | -7.37% | 841,300 | 41,000 | 0.4 |
8.25
10.50
8.28
|
|
6 tháng
(2026-03-23) |
-1.04 | -11.14% | 2,369,300 | -47,200 | -0.4 |
7.51
10.50
8.28
|
|
12 tháng
(2025-09-23) |
-1.63 | -16.39% | 6,695,900 | -113,000 | -0.9 |
7.51
10.50
8.28
|
|
24 tháng
(2024-09-30) |
-1.36 | -14.04% | 20,206,400 | 793,938 | 7.0 |
7.11
10.78
8.28
|
|
36 tháng
(2023-10-04) |
-4.81 | -36.67% | 47,781,300 | 2,405,338 | 29.8 |
6.86
13.15
8.28
|
|
60 tháng
(2021-10-14) |
-4.02 | -32.64% | 171,988,100 | -3,782,736 | -88.2 |
6.47
15.92
8.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
9.11
|
41,200 | 9.57 | 9.84 | 9.02 | 800 | 0 | 0.0 |
| 11/12/2025 |
9.48
|
10,500 | 9.48 | 9.48 | 9.30 | 1,300 | 500 | 0.0 |
| 10/12/2025 |
9.25
|
240,300 | 9.66 | 9.97 | 9.16 | 8,300 | 225,300 | -2.2 |
| 09/12/2025 |
9.66
|
50,100 | 9.88 | 9.88 | 9.66 | 100 | 800 | -0.0 |
| 08/12/2025 |
9.97
|
25,900 | 10.11 | 10.11 | 9.88 | 300 | 2,100 | -0.0 |
| 05/12/2025 |
10.11
|
21,000 | 9.88 | 10.20 | 9.88 | 2,400 | 0 | 0.0 |
| 04/12/2025 |
10.11
|
48,200 | 10.24 | 10.29 | 10.11 | 20,000 | 4,600 | 0.2 |
| 03/12/2025 |
10.20
|
24,100 | 10.06 | 10.20 | 9.93 | 3,600 | 100 | 0.0 |
| 02/12/2025 |
10.15
|
8,900 | 10.20 | 10.20 | 10.02 | 800 | 0 | 0.0 |
| 01/12/2025 |
10.20
|
10,800 | 10.29 | 10.29 | 10.02 | 600 | 0 | 0.0 |
| 28/11/2025 |
10.29
|
65,900 | 9.88 | 10.29 | 9.88 | 61,500 | 0 | 0.7 |
| 27/11/2025 |
10.11
|
40,800 | 9.84 | 10.11 | 9.84 | 25,200 | 0 | 0.3 |
| 26/11/2025 |
9.88
|
85,700 | 9.93 | 10.20 | 9.88 | 1,600 | 50,500 | -0.5 |
| 25/11/2025 |
10.20
|
101,300 | 9.93 | 10.24 | 9.93 | 0 | 50,000 | -0.6 |
| 24/11/2025 |
10.29
|
69,200 | 9.93 | 10.29 | 9.93 | 3,700 | 50,000 | -0.5 |
| 21/11/2025 |
10.24
|
23,600 | 10.33 | 10.33 | 10.20 | 100 | 0 | 0.0 |
| 20/11/2025 |
10.33
|
88,900 | 10.11 | 10.33 | 10.11 | 0 | 16,100 | -0.2 |
| 19/11/2025 |
10.06
|
63,500 | 9.93 | 10.29 | 9.93 | 44,400 | 0 | 0.5 |
| 18/11/2025 |
10.06
|
20,500 | 10.02 | 10.24 | 10.02 | 5,200 | 200 | 0.1 |
| 17/11/2025 |
10.15
|
53,700 | 10.24 | 10.24 | 10.02 | 3,300 | 1,000 | 0.0 |
| 14/11/2025 |
10.24
|
23,500 | 10.24 | 10.29 | 10.02 | 0 | 0 | 0 |
| 13/11/2025 |
10.15
|
65,700 | 10.11 | 10.33 | 10.11 | 1,200 | 0 | 0.0 |
| 12/11/2025 |
10.29
|
148,400 | 10.02 | 10.29 | 10.02 | 47,900 | 0 | 0.5 |
| 11/11/2025 |
10.20
|
29,700 | 10.11 | 10.20 | 9.93 | 9,800 | 0 | 0.1 |
| 10/11/2025 |
10.11
|
35,600 | 9.75 | 10.11 | 9.75 | 7,000 | 0 | 0.1 |
| 07/11/2025 |
10.11
|
63,800 | 9.84 | 10.24 | 9.84 | 3,300 | 43,200 | -0.4 |
| 06/11/2025 |
10.11
|
42,500 | 9.97 | 10.24 | 9.97 | 600 | 1,300 | -0.0 |
| 05/11/2025 |
9.97
|
177,600 | 9.97 | 10.29 | 9.93 | 1,600 | 130,100 | -1.4 |
| 04/11/2025 |
10.29
|
107,900 | 9.97 | 10.33 | 9.79 | 500 | 10,500 | -0.1 |
| 03/11/2025 |
10.29
|
51,500 | 10.47 | 10.74 | 10.24 | 1,000 | 100 | 0.0 |
| 31/10/2025 |
10.42
|
283,000 | 10.11 | 10.42 | 10.11 | 49,600 | 6,100 | 0.5 |
| 30/10/2025 |
10.20
|
136,800 | 9.84 | 10.33 | 9.61 | 4,400 | 2,300 | 0.0 |
| 29/10/2025 |
9.88
|
7,100 | 9.66 | 9.88 | 9.57 | 4,800 | 1,100 | 0.0 |
| 28/10/2025 |
9.66
|
6,200 | 9.66 | 9.75 | 9.39 | 2,000 | 0 | 0.0 |
| 27/10/2025 |
9.57
|
4,500 | 9.61 | 9.84 | 9.57 | 100 | 0 | 0.0 |
| 24/10/2025 |
9.70
|
11,300 | 9.57 | 9.70 | 9.57 | 3,000 | 500 | 0.0 |
| 23/10/2025 |
9.75
|
3,000 | 9.52 | 9.88 | 9.52 | 2,000 | 1,400 | 0.0 |
| 22/10/2025 |
9.70
|
10,600 | 9.48 | 9.75 | 9.48 | 100 | 0 | 0.0 |
| 21/10/2025 |
9.66
|
34,300 | 9.79 | 9.79 | 9.39 | 1,600 | 0 | 0.0 |
| 20/10/2025 |
9.48
|
26,100 | 9.66 | 9.66 | 9.48 | 0 | 1,500 | -0.0 |
| 17/10/2025 |
9.75
|
20,300 | 9.61 | 9.75 | 9.61 | 0 | 0 | 0 |
| 16/10/2025 |
9.61
|
15,300 | 9.61 | 9.79 | 9.61 | 0 | 0 | 0 |
| 15/10/2025 |
9.84
|
14,300 | 9.75 | 9.88 | 9.75 | 3,100 | 400 | 0.0 |
| 14/10/2025 |
9.75
|
29,300 | 9.66 | 9.97 | 9.66 | 6,500 | 0 | 0.1 |
| 13/10/2025 |
9.70
|
24,300 | 9.93 | 9.93 | 9.70 | 0 | 20,200 | -0.2 |
| 10/10/2025 |
10.02
|
103,700 | 9.48 | 10.06 | 9.48 | 1,000 | 900 | 0.0 |
| 09/10/2025 |
10.02
|
6,700 | 10.02 | 10.02 | 9.84 | 2,200 | 0 | 0.0 |
| 08/10/2025 |
10.02
|
6,000 | 9.93 | 10.15 | 9.88 | 2,100 | 0 | 0.0 |
| 07/10/2025 |
10.02
|
3,100 | 9.79 | 10.02 | 9.79 | 1,100 | 0 | 0.0 |
| 06/10/2025 |
10.15
|
16,100 | 9.61 | 10.29 | 9.61 | 100 | 0 | 0.0 |
| 03/10/2025 |
10.20
|
14,400 | 10.20 | 10.20 | 9.88 | 10,800 | 400 | 0.1 |
| 02/10/2025 |
10.24
|
20,400 | 9.97 | 10.29 | 9.93 | 8,200 | 2,100 | 0.1 |
| 01/10/2025 |
10.29
|
28,100 | 10.02 | 10.38 | 9.97 | 24,500 | 500 | 0.3 |
| 30/09/2025 |
10.29
|
84,600 | 9.79 | 10.38 | 9.70 | 43,000 | 1,000 | 0.5 |
| 29/09/2025 |
10.20
|
50,200 | 9.70 | 10.24 | 9.70 | 42,100 | 100 | 0.5 |
| 26/09/2025 |
9.84
|
6,800 | 9.70 | 9.93 | 9.70 | 600 | 2,100 | -0.0 |
| 25/09/2025 |
9.75
|
18,000 | 9.75 | 9.93 | 9.75 | 1,600 | 100 | 0.0 |
| 24/09/2025 |
9.93
|
4,000 | 9.79 | 9.97 | 9.66 | 600 | 500 | 0.0 |
| 23/09/2025 |
9.93
|
6,700 | 9.52 | 10.02 | 9.52 | 3,200 | 0 | 0.0 |
| 22/09/2025 |
9.93
|
35,500 | 9.93 | 9.93 | 9.66 | 2,200 | 2,800 | -0.0 |
| 19/09/2025 |
9.97
|
24,200 | 10.06 | 10.06 | 9.93 | 5,100 | 400 | 0.1 |
| 18/09/2025 |
10.06
|
11,400 | 9.93 | 10.15 | 9.93 | 6,500 | 400 | 0.1 |
| 17/09/2025 |
10.15
|
124,900 | 9.93 | 10.15 | 9.93 | 0 | 88,000 | -1.0 |
| 16/09/2025 |
10.15
|
222,000 | 9.93 | 10.24 | 9.93 | 1,000 | 125,400 | -1.4 |
| 15/09/2025 |
9.97
|
29,800 | 9.93 | 9.97 | 9.79 | 2,500 | 13,800 | -0.1 |
| 12/09/2025 |
9.93
|
29,100 | 9.84 | 9.93 | 9.75 | 0 | 11,400 | -0.1 |
| 11/09/2025 |
9.88
|
30,500 | 9.75 | 9.93 | 9.52 | 0 | 4,900 | -0.1 |
| 10/09/2025 |
9.75
|
15,300 | 9.97 | 9.97 | 9.70 | 1,000 | 6,700 | -0.1 |
| 09/09/2025 |
9.79
|
17,000 | 9.66 | 9.93 | 9.66 | 0 | 1,900 | -0.0 |
| 08/09/2025 |
9.79
|
109,400 | 9.84 | 9.93 | 9.70 | 4,300 | 36,700 | -0.4 |
| 05/09/2025 |
9.84
|
52,400 | 9.84 | 9.93 | 9.79 | 0 | 14,000 | -0.2 |
| 04/09/2025 |
9.84
|
32,800 | 9.48 | 9.84 | 9.48 | 100 | 13,700 | -0.1 |
| 03/09/2025 |
9.57
|
43,600 | 9.52 | 9.70 | 9.39 | 0 | 1,700 | -0.0 |
| 02/09/2025 |
9.30
|
6,500 | 9.30 | 9.39 | 9.20 | 300 | 900 | -0.0 |
| 01/09/2025 |
9.39
|
17,000 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 |
| 29/08/2025 |
9.70
|
19,100 | 9.48 | 9.79 | 9.48 | 0 | 7,300 | -0.1 |
| 28/08/2025 |
9.70
|
15,800 | 9.34 | 9.70 | 9.34 | 0 | 0 | 0 |
| 27/08/2025 |
9.34
|
34,200 | 9.39 | 9.66 | 9.34 | 0 | 200 | -0.0 |
| 26/08/2025 |
9.39
|
16,900 | 9.11 | 9.70 | 9.11 | 3,200 | 100 | 0.0 |
| 25/08/2025 |
9.39
|
40,900 | 9.61 | 9.84 | 9.07 | 100 | 6,200 | -0.1 |
| 22/08/2025 |
9.75
|
27,300 | 9.75 | 9.84 | 9.48 | 1,100 | 4,100 | -0.0 |
| 21/08/2025 |
9.84
|
6,000 | 9.75 | 9.93 | 9.70 | 0 | 100 | -0.0 |
| 20/08/2025 |
9.75
|
83,200 | 9.93 | 9.97 | 9.48 | 9,800 | 0 | 0.1 |
| 19/08/2025 |
9.93
|
113,900 | 9.97 | 10.11 | 9.93 | 5,300 | 13,000 | -0.1 |
| 18/08/2025 |
10.15
|
36,300 | 10.24 | 10.33 | 10.06 | 0 | 4,600 | -0.1 |
| 15/08/2025 |
10.20
|
112,100 | 10.24 | 10.51 | 10.11 | 200 | 36,800 | -0.4 |
| 14/08/2025 |
10.33
|
255,300 | 10.06 | 10.47 | 10.02 | 9,800 | 95,200 | -1.0 |
| 13/08/2025 |
10.06
|
105,800 | 9.93 | 10.11 | 9.79 | 200 | 34,000 | -0.4 |
| 12/08/2025 |
10.06
|
90,900 | 10.06 | 10.20 | 10.02 | 13,900 | 37,400 | -0.3 |
| 11/08/2025 |
10.06
|
38,700 | 10.20 | 10.20 | 10.02 | 1,700 | 12,500 | -0.1 |
| 08/08/2025 |
10.20
|
111,700 | 10.29 | 10.33 | 10.11 | 900 | 11,500 | -0.1 |
| 07/08/2025 |
10.29
|
128,200 | 10.74 | 10.74 | 10.24 | 1,300 | 2,100 | -0.0 |
| 06/08/2025 |
10.74
|
68,700 | 10.78 | 10.83 | 10.51 | 23,500 | 200 | 0.3 |
| 05/08/2025 |
10.74
|
195,200 | 10.78 | 10.92 | 10.15 | 38,100 | 1,500 | 0.4 |
| 04/08/2025 |
10.78
|
424,500 | 10.06 | 10.78 | 10.06 | 348,400 | 2,600 | 4.0 |
| 01/08/2025 |
10.42
|
134,600 | 10.29 | 10.51 | 10.11 | 76,800 | 0 | 0.9 |
| 31/07/2025 |
10.42
|
253,300 | 10.33 | 10.42 | 9.97 | 132,500 | 400 | 1.5 |
| 30/07/2025 |
10.29
|
404,700 | 9.61 | 10.29 | 9.34 | 86,200 | 4,100 | 0.9 |
| 29/07/2025 |
9.66
|
185,000 | 9.39 | 9.66 | 9.07 | 40,000 | 2,200 | 0.4 |
| 28/07/2025 |
9.66
|
357,000 | 9.34 | 9.66 | 9.02 | 87,300 | 600 | 0.9 |