| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.71 | -16.82% | 9,219,600 | -2,500 | -0.2 |
3.51
4.22
3.59
|
|
2 tháng
(2026-08-10) |
-1.02 | -22.52% | 20,098,400 | 65,200 | 0.1 |
3.51
4.53
3.59
|
|
3 tháng
(2026-07-10) |
-1.64 | -31.84% | 32,382,900 | 187,000 | 0.6 |
3.51
5.15
3.59
|
|
6 tháng
(2026-04-13) |
-3.11 | -46.97% | 57,088,200 | -598,600 | -4.6 |
3.51
6.62
3.59
|
|
12 tháng
(2025-10-13) |
-5.19 | -59.63% | 171,731,100 | -372,800 | -5.1 |
3.51
9.45
3.59
|
|
24 tháng
(2024-10-18) |
-2.87 | -44.99% | 621,780,800 | 1,077,600 | -11.1 |
3.51
11.19
3.59
|
|
36 tháng
(2023-10-24) |
-1.22 | -25.85% | 1,184,954,700 | 1,113,711 | -13.3 |
3.51
11.19
3.59
|
|
60 tháng
(2021-11-03) |
-6.22 | -63.93% | 1,959,736,700 | 1,395,111 | -17.5 |
2.95
17.62
3.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
7.42
|
1,365,200 | 7.30 | 7.49 | 6.96 | 194,600 | 58,800 | 1.1 |
| 09/01/2026 |
7.30
|
1,385,400 | 7.71 | 7.71 | 7.24 | 0 | 71,700 | -0.6 |
| 08/01/2026 |
7.70
|
1,055,600 | 7.89 | 7.89 | 7.67 | 26,700 | 5,400 | 0.2 |
| 07/01/2026 |
7.81
|
435,200 | 7.74 | 7.83 | 7.72 | 70,600 | 7,400 | 0.5 |
| 06/01/2026 |
7.74
|
582,300 | 7.76 | 7.80 | 7.62 | 35,100 | 700 | 0.3 |
| 05/01/2026 |
7.76
|
417,500 | 7.83 | 7.90 | 7.71 | 1,300 | 63,500 | -0.5 |
| 31/12/2025 |
7.82
|
489,100 | 7.94 | 7.96 | 7.81 | 11,100 | 76,000 | -0.5 |
| 30/12/2025 |
7.92
|
580,500 | 7.97 | 7.99 | 7.87 | 1,100 | 41,900 | -0.3 |
| 29/12/2025 |
7.95
|
537,200 | 7.91 | 8.06 | 7.91 | 20,900 | 43,800 | -0.2 |
| 26/12/2025 |
8.04
|
1,209,100 | 7.93 | 8.05 | 7.64 | 130,100 | 105,600 | 0.2 |
| 25/12/2025 |
8.05
|
1,313,700 | 8.31 | 8.43 | 8.05 | 37,400 | 229,700 | -1.6 |
| 24/12/2025 |
8.36
|
517,200 | 8.34 | 8.48 | 8.29 | 59,700 | 14,400 | 0.4 |
| 23/12/2025 |
8.33
|
921,800 | 8.46 | 8.52 | 8.28 | 67,700 | 29,800 | 0.3 |
| 22/12/2025 |
8.46
|
748,600 | 8.32 | 8.46 | 8.32 | 164,900 | 21,200 | 1.3 |
| 19/12/2025 |
8.27
|
580,000 | 8.46 | 8.46 | 8.23 | 28,700 | 114,700 | -0.7 |
| 18/12/2025 |
8.33
|
275,000 | 8.36 | 8.39 | 8.28 | 200 | 37,700 | -0.3 |
| 17/12/2025 |
8.35
|
406,700 | 8.44 | 8.46 | 8.30 | 65,900 | 15,900 | 0.4 |
| 16/12/2025 |
8.43
|
888,100 | 8.02 | 8.55 | 7.95 | 75,200 | 6,300 | 0.6 |
| 15/12/2025 |
8.03
|
899,100 | 8.14 | 8.23 | 7.96 | 136,800 | 2,000 | 1.1 |
| 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 |
| 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 |