| 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) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
8.15
|
2,026,000 | 8.60 | 8.75 | 8.13 | 15,900 | 229,000 | -1.9 |
| 11/12/2025 |
8.63
|
874,000 | 8.76 | 8.77 | 8.59 | 5,300 | 154,800 | -1.4 |
| 10/12/2025 |
8.76
|
1,546,300 | 8.55 | 9.05 | 8.50 | 32,400 | 124,000 | -0.8 |
| 09/12/2025 |
8.48
|
1,881,900 | 8.44 | 8.72 | 8.33 | 227,500 | 172,200 | 0.5 |
| 08/12/2025 |
8.48
|
1,309,000 | 8.66 | 8.66 | 8.39 | 153,800 | 68,300 | 0.8 |
| 05/12/2025 |
8.63
|
2,987,600 | 8.86 | 8.86 | 8.57 | 100,800 | 327,400 | -2.1 |
| 04/12/2025 |
8.37
|
1,290,100 | 7.89 | 8.37 | 7.88 | 91,100 | 98,200 | -0.1 |
| 03/12/2025 |
7.83
|
673,200 | 7.74 | 7.86 | 7.70 | 60,200 | 62,900 | 0.0 |
| 02/12/2025 |
7.72
|
594,800 | 7.89 | 7.89 | 7.67 | 1,500 | 135,400 | -1.1 |
| 01/12/2025 |
7.86
|
1,408,900 | 7.62 | 8.07 | 7.62 | 181,800 | 99,700 | 0.6 |
| 28/11/2025 |
7.59
|
462,800 | 7.70 | 7.70 | 7.52 | 28,200 | 17,600 | 0.1 |
| 27/11/2025 |
7.70
|
389,100 | 7.71 | 7.75 | 7.64 | 45,800 | 14,500 | 0.3 |
| 26/11/2025 |
7.67
|
419,500 | 7.52 | 7.70 | 7.52 | 154,100 | 10,800 | 1.2 |
| 25/11/2025 |
7.54
|
886,300 | 7.68 | 7.74 | 7.43 | 12,300 | 244,600 | -1.8 |
| 24/11/2025 |
7.67
|
309,700 | 7.81 | 7.81 | 7.67 | 5,800 | 52,800 | -0.4 |
| 21/11/2025 |
7.71
|
856,200 | 7.63 | 7.90 | 7.60 | 102,300 | 81,000 | 0.2 |
| 20/11/2025 |
7.62
|
444,300 | 7.70 | 7.75 | 7.62 | 33,000 | 22,300 | 0.1 |
| 19/11/2025 |
7.70
|
646,200 | 7.81 | 7.82 | 7.67 | 32,900 | 29,300 | 0.0 |
| 18/11/2025 |
7.77
|
526,100 | 7.86 | 7.93 | 7.76 | 19,700 | 45,800 | -0.2 |
| 17/11/2025 |
7.86
|
663,500 | 7.70 | 7.90 | 7.70 | 51,000 | 13,800 | 0.3 |
| 14/11/2025 |
7.68
|
706,000 | 7.65 | 7.75 | 7.65 | 182,700 | 10,800 | 1.4 |
| 13/11/2025 |
7.64
|
506,200 | 7.83 | 7.83 | 7.64 | 58,000 | 61,900 | 0.0 |
| 12/11/2025 |
7.81
|
706,600 | 7.48 | 7.81 | 7.48 | 120,700 | 37,300 | 0.7 |
| 11/11/2025 |
7.52
|
348,200 | 7.48 | 7.57 | 7.44 | 32,900 | 36,400 | 0.0 |
| 10/11/2025 |
7.48
|
532,000 | 7.60 | 7.64 | 7.47 | 57,100 | 63,500 | 0.0 |
| 07/11/2025 |
7.59
|
863,600 | 7.90 | 7.90 | 7.52 | 33,700 | 94,300 | -0.5 |
| 06/11/2025 |
7.88
|
626,600 | 7.82 | 7.90 | 7.78 | 101,100 | 54,800 | 0.4 |
| 05/11/2025 |
7.88
|
331,400 | 7.99 | 8.02 | 7.87 | 0 | 44,800 | -0.4 |
| 04/11/2025 |
7.99
|
1,527,000 | 7.62 | 8.04 | 7.33 | 230,500 | 182,400 | 0.3 |
| 03/11/2025 |
7.62
|
1,071,900 | 7.94 | 8.05 | 7.62 | 48,000 | 183,500 | -1.1 |
| 31/10/2025 |
7.91
|
702,200 | 8.22 | 8.22 | 7.91 | 21,500 | 68,700 | -0.4 |
| 30/10/2025 |
8.17
|
998,900 | 8.11 | 8.22 | 8.07 | 86,300 | 125,600 | -0.3 |
| 29/10/2025 |
8.09
|
1,166,600 | 7.95 | 8.17 | 7.90 | 200,000 | 70,600 | 1.1 |
| 28/10/2025 |
7.83
|
1,472,700 | 7.90 | 7.95 | 7.62 | 298,200 | 187,100 | 0.9 |
| 27/10/2025 |
7.90
|
715,000 | 8.05 | 8.10 | 7.90 | 72,400 | 179,400 | -0.9 |
| 24/10/2025 |
7.98
|
922,600 | 8.10 | 8.10 | 7.84 | 145,800 | 152,100 | -0.1 |
| 23/10/2025 |
8.06
|
1,337,800 | 8.10 | 8.41 | 8.06 | 90,400 | 231,800 | -1.2 |
| 22/10/2025 |
8.07
|
1,315,600 | 8.06 | 8.10 | 7.71 | 226,100 | 208,700 | 0.1 |
| 21/10/2025 |
8.02
|
3,354,400 | 8.48 | 8.48 | 7.96 | 87,800 | 180,800 | -0.8 |
| 20/10/2025 |
8.55
|
2,146,000 | 8.98 | 9.14 | 8.55 | 234,600 | 101,000 | 1.2 |
| 17/10/2025 |
9.19
|
2,165,400 | 9.41 | 9.41 | 9.19 | 355,000 | 179,300 | 1.7 |
| 16/10/2025 |
9.41
|
1,990,900 | 9.57 | 9.71 | 9.30 | 52,900 | 349,000 | -2.9 |
| 15/10/2025 |
9.45
|
1,909,800 | 9.52 | 9.76 | 9.33 | 28,300 | 46,500 | -0.2 |
| 14/10/2025 |
9.30
|
4,523,100 | 8.89 | 9.30 | 8.63 | 374,800 | 318,200 | 0.6 |
| 13/10/2025 |
8.70
|
1,988,300 | 8.49 | 8.74 | 8.42 | 353,100 | 164,500 | 1.7 |
| 10/10/2025 |
8.68
|
1,183,700 | 8.67 | 8.89 | 8.67 | 46,500 | 69,100 | -0.2 |
| 09/10/2025 |
8.65
|
903,400 | 8.62 | 8.82 | 8.59 | 67,500 | 66,000 | 0.0 |
| 08/10/2025 |
8.54
|
1,470,600 | 8.75 | 8.83 | 8.43 | 156,000 | 295,600 | -1.3 |
| 07/10/2025 |
8.58
|
943,200 | 8.86 | 8.95 | 8.57 | 800 | 89,700 | -0.8 |
| 06/10/2025 |
8.90
|
1,310,100 | 8.49 | 8.90 | 8.34 | 160,700 | 66,600 | 0.8 |
| 03/10/2025 |
8.33
|
3,388,000 | 8.67 | 8.73 | 8.30 | 527,400 | 103,300 | 3.7 |
| 02/10/2025 |
8.73
|
1,320,400 | 9.21 | 9.21 | 8.67 | 67,800 | 194,800 | -1.2 |
| 01/10/2025 |
9.21
|
729,800 | 9.14 | 9.28 | 9.01 | 52,500 | 110,600 | -0.6 |
| 30/09/2025 |
9.13
|
3,070,400 | 9.48 | 9.48 | 8.86 | 68,700 | 123,300 | -0.5 |
| 29/09/2025 |
9.48
|
2,072,400 | 9.81 | 9.81 | 9.46 | 105,700 | 358,400 | -2.5 |
| 26/09/2025 |
9.71
|
1,622,700 | 9.90 | 9.95 | 9.62 | 279,100 | 38,100 | 2.5 |
| 25/09/2025 |
9.86
|
1,443,900 | 10 | 10.10 | 9.86 | 66,900 | 91,500 | -0.3 |
| 24/09/2025 |
9.86
|
1,529,300 | 9.62 | 9.86 | 9.50 | 278,400 | 43,300 | 2.4 |
| 23/09/2025 |
9.67
|
793,400 | 9.67 | 9.81 | 9.52 | 50,600 | 4,300 | 0.5 |
| 22/09/2025 |
9.67
|
1,885,000 | 9.76 | 9.81 | 9.50 | 90,300 | 301,400 | -2.1 |
| 19/09/2025 |
9.76
|
1,274,300 | 9.62 | 9.90 | 9.62 | 83,300 | 58,000 | 0.3 |
| 18/09/2025 |
9.71
|
1,969,200 | 9.81 | 9.90 | 9.52 | 8,600 | 127,000 | -1.2 |
| 17/09/2025 |
9.76
|
2,004,900 | 9.81 | 10.19 | 9.57 | 202,300 | 136,800 | 0.6 |
| 16/09/2025 |
9.81
|
2,070,200 | 10.24 | 10.24 | 9.67 | 49,800 | 218,000 | -1.8 |
| 15/09/2025 |
10.14
|
1,619,200 | 10.14 | 10.19 | 10 | 42,400 | 140,100 | -1.0 |
| 12/09/2025 |
10.05
|
1,561,900 | 10.19 | 10.43 | 10.05 | 18,300 | 29,300 | -0.1 |
| 11/09/2025 |
10
|
2,850,900 | 9.90 | 10.24 | 9.43 | 338,600 | 309,700 | 0.2 |
| 10/09/2025 |
10.05
|
4,293,900 | 10.48 | 10.48 | 9.76 | 394,700 | 922,700 | -5.8 |
| 09/09/2025 |
10.43
|
6,563,100 | 11 | 11.14 | 10.43 | 0 | 186,900 | -2.1 |
| 08/09/2025 |
11.19
|
6,494,700 | 10.86 | 11.57 | 10.81 | 278,900 | 196,300 | 0.9 |
| 05/09/2025 |
10.86
|
7,699,800 | 10.43 | 10.86 | 10.10 | 954,200 | 73,800 | 9.8 |
| 04/09/2025 |
10.19
|
3,225,200 | 10.52 | 10.76 | 10.19 | 127,900 | 514,600 | -4.2 |
| 03/09/2025 |
10.38
|
2,793,300 | 10.10 | 10.38 | 9.81 | 40,000 | 122,200 | -0.9 |
| 02/09/2025 |
5.96
|
1,332,000 | 6 | 6.04 | 5.95 | 59,200 | 16,500 | 0.3 |
| 01/09/2025 |
5.66
|
301,200 | 5.66 | 5.76 | 5.64 | 0 | 53,200 | -0.3 |
| 29/08/2025 |
10.10
|
2,963,100 | 10.62 | 10.62 | 10.05 | 101,400 | 290,500 | -2.0 |
| 28/08/2025 |
10.05
|
2,630,400 | 9.90 | 10.19 | 9.71 | 348,000 | 141,200 | 2.1 |
| 27/08/2025 |
9.81
|
3,209,600 | 10.10 | 10.29 | 9.62 | 111,100 | 807,800 | -7.3 |
| 26/08/2025 |
9.90
|
2,510,200 | 9.44 | 9.90 | 9.44 | 140,300 | 361,100 | -2.2 |
| 25/08/2025 |
9.62
|
3,931,700 | 10.48 | 10.48 | 9.43 | 105,100 | 601,100 | -5.3 |
| 22/08/2025 |
9.90
|
6,096,100 | 9.05 | 9.90 | 8.86 | 860,900 | 586,800 | 2.4 |
| 21/08/2025 |
9.27
|
5,636,700 | 9.71 | 9.76 | 9.24 | 757,800 | 481,100 | 2.6 |
| 20/08/2025 |
9.76
|
10,418,600 | 10.43 | 10.43 | 9.76 | 426,800 | 529,200 | -1.2 |
| 19/08/2025 |
10.48
|
5,274,500 | 10.71 | 10.71 | 10.38 | 578,500 | 306,200 | 3.0 |
| 18/08/2025 |
10.48
|
3,526,900 | 10.29 | 10.76 | 10.29 | 663,500 | 339,300 | 3.6 |
| 15/08/2025 |
10.29
|
7,101,400 | 10.81 | 10.81 | 9.81 | 532,900 | 961,400 | -4.7 |
| 14/08/2025 |
10.52
|
7,610,900 | 10.67 | 10.67 | 10.19 | 180,600 | 967,400 | -8.7 |
| 13/08/2025 |
10
|
6,697,700 | 9.38 | 10 | 9.38 | 147,600 | 308,300 | -1.7 |
| 12/08/2025 |
9.37
|
5,287,700 | 8.95 | 9.37 | 8.72 | 642,600 | 316,100 | 3.0 |
| 11/08/2025 |
8.90
|
3,527,300 | 8.85 | 9.43 | 8.84 | 506,800 | 439,500 | 0.6 |
| 08/08/2025 |
8.85
|
4,741,600 | 9.14 | 9.18 | 8.69 | 477,400 | 540,900 | -0.6 |
| 07/08/2025 |
9.05
|
5,126,500 | 9.04 | 9.05 | 8.65 | 1,111,700 | 7,900 | 10.3 |
| 06/08/2025 |
8.86
|
6,518,400 | 9.21 | 9.21 | 8.48 | 426,700 | 648,300 | -2.1 |
| 05/08/2025 |
8.69
|
16,099,100 | 8.69 | 8.69 | 7.66 | 668,100 | 314,100 | 3.0 |
| 04/08/2025 |
8.12
|
1,074,200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/08/2025 |
7.60
|
1,850,600 | 7.60 | 7.60 | 7.60 | 0 | 1,300 | 0.0 |
| 31/07/2025 |
7.10
|
8,546,500 | 6.87 | 7.10 | 6.86 | 96,500 | 325,500 | -1.7 |
| 30/07/2025 |
6.65
|
3,022,500 | 6.66 | 6.67 | 6.38 | 108,700 | 52,200 | 0.4 |
| 29/07/2025 |
6.48
|
5,719,800 | 7.42 | 7.42 | 6.48 | 299,100 | 715,800 | -3.2 |
| 28/07/2025 |
6.96
|
7,347,900 | 6.95 | 6.96 | 6.75 | 785,100 | 177,100 | 4.4 |