| 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) |
2 | 13.33% | 20,544,200 | 42,600 | -0.4 |
12.15
17.20
17.20
|
|
2 tháng
(2026-07-20) |
2.73 | 19.11% | 49,050,300 | -72,200 | -2.2 |
12.15
17.20
17.20
|
|
3 tháng
(2026-06-22) |
3.67 | 27.50% | 67,386,400 | 430,300 | 5.1 |
12.15
17.20
17.20
|
|
6 tháng
(2026-03-23) |
4.70 | 38.21% | 137,795,300 | -284,900 | -5.2 |
10.52
17.20
17.20
|
|
12 tháng
(2025-09-23) |
8.23 | 93.84% | 272,606,500 | 131,400 | -1.6 |
8.77
17.20
17.20
|
|
24 tháng
(2024-09-30) |
8.22 | 93.64% | 312,177,000 | -35,600 | -4.9 |
7.64
17.20
17.20
|
|
36 tháng
(2023-10-04) |
7.74 | 83.64% | 383,886,900 | -216,461 | -8.4 |
7.64
17.20
17.20
|
|
60 tháng
(2021-10-14) |
4.83 | 39.69% | 565,151,200 | 994,750 | 6.1 |
7.04
17.20
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
10.14
|
437,200 | 10.33 | 10.47 | 10.14 | 32,600 | 14,100 | 0.2 |
| 11/12/2025 |
10.28
|
2,280,500 | 10.28 | 10.70 | 10.14 | 166,100 | 182,100 | -0.2 |
| 10/12/2025 |
10.89
|
1,721,400 | 11.69 | 11.69 | 10.89 | 12,000 | 219,100 | -2.5 |
| 09/12/2025 |
11.69
|
2,193,200 | 12.02 | 12.02 | 11.22 | 2,700 | 95,600 | -1.2 |
| 08/12/2025 |
12.02
|
7,891,200 | 12.21 | 12.82 | 11.22 | 193,400 | 36,500 | 2.0 |
| 05/12/2025 |
12.02
|
3,861,700 | 11.27 | 12.02 | 11.17 | 254,200 | 169,700 | 1.0 |
| 04/12/2025 |
11.27
|
1,274,200 | 11.27 | 11.46 | 11.08 | 95,600 | 48,100 | 0.6 |
| 03/12/2025 |
11.17
|
478,600 | 10.99 | 11.36 | 10.94 | 20,900 | 37,600 | -0.2 |
| 02/12/2025 |
10.89
|
763,200 | 11.17 | 11.27 | 10.89 | 39,000 | 15,300 | 0.3 |
| 01/12/2025 |
11.17
|
1,277,800 | 11.27 | 11.60 | 11.17 | 4,600 | 21,600 | -0.2 |
| 28/11/2025 |
11.27
|
1,933,900 | 11.36 | 11.83 | 11.13 | 217,300 | 37,700 | 2.2 |
| 27/11/2025 |
11.46
|
373,300 | 11.36 | 11.46 | 11.27 | 24,800 | 9,900 | 0.2 |
| 26/11/2025 |
11.41
|
862,800 | 11.08 | 11.50 | 10.99 | 16,400 | 6,200 | 0.1 |
| 25/11/2025 |
11.08
|
778,500 | 11.08 | 11.36 | 10.99 | 5,000 | 45,900 | -0.5 |
| 24/11/2025 |
11.08
|
534,500 | 11.27 | 11.46 | 11.08 | 0 | 21,300 | -0.3 |
| 21/11/2025 |
11.55
|
1,440,300 | 11.27 | 11.55 | 11.08 | 16,200 | 75,500 | -0.7 |
| 20/11/2025 |
11.36
|
2,524,800 | 11.31 | 11.50 | 10.61 | 64,200 | 45,700 | 0.2 |
| 19/11/2025 |
11.31
|
1,179,100 | 11.27 | 11.50 | 11.17 | 32,100 | 85,100 | -0.6 |
| 18/11/2025 |
11.31
|
1,183,400 | 11.55 | 11.74 | 11.17 | 66,300 | 55,200 | 0.1 |
| 17/11/2025 |
11.64
|
953,000 | 11.36 | 11.64 | 11.27 | 7,400 | 74,900 | -0.8 |
| 14/11/2025 |
11.55
|
1,114,100 | 11.46 | 11.64 | 11.27 | 78,300 | 31,900 | 0.6 |
| 13/11/2025 |
11.46
|
1,239,900 | 11.83 | 12.11 | 11.46 | 0 | 154,400 | -1.9 |
| 12/11/2025 |
12.02
|
2,600,200 | 12.02 | 12.68 | 11.88 | 69,600 | 76,200 | -0.1 |
| 11/11/2025 |
11.97
|
2,815,300 | 11.27 | 12.02 | 11.13 | 36,900 | 31,300 | 0.1 |
| 10/11/2025 |
11.27
|
1,841,600 | 11.17 | 11.69 | 11.17 | 253,200 | 40,300 | 2.6 |
| 07/11/2025 |
11.17
|
1,333,100 | 11.08 | 11.74 | 10.99 | 57,900 | 3,300 | 0.7 |
| 06/11/2025 |
11.36
|
1,001,900 | 11.08 | 11.50 | 10.85 | 36,700 | 28,300 | 0.1 |
| 05/11/2025 |
11.27
|
1,629,300 | 11.55 | 11.74 | 10.70 | 45,600 | 100 | 0.5 |
| 04/11/2025 |
11.27
|
799,000 | 11.36 | 11.64 | 10.99 | 0 | 49,900 | -0.6 |
| 03/11/2025 |
11.22
|
2,563,400 | 10.56 | 11.22 | 10.33 | 25,000 | 26,600 | -0.0 |
| 31/10/2025 |
10.52
|
519,100 | 10.23 | 10.61 | 10.05 | 0 | 0 | 0 |
| 30/10/2025 |
10.38
|
1,064,000 | 10.33 | 10.47 | 10.05 | 15,200 | 15,700 | -0.0 |
| 29/10/2025 |
10.33
|
1,695,700 | 10.56 | 10.89 | 9.81 | 25,200 | 16,600 | 0.1 |
| 28/10/2025 |
10.52
|
601,200 | 10.89 | 10.94 | 10.19 | 0 | 7,200 | -0.1 |
| 27/10/2025 |
10.94
|
403,200 | 10.99 | 11.46 | 10.89 | 23,600 | 0 | 0.3 |
| 24/10/2025 |
10.99
|
427,500 | 11.17 | 11.17 | 10.80 | 0 | 0 | 0 |
| 23/10/2025 |
11.08
|
1,001,000 | 11.64 | 11.64 | 10.80 | 23,800 | 3,000 | 0.2 |
| 22/10/2025 |
11.41
|
784,800 | 11.17 | 11.46 | 10.85 | 300 | 14,200 | -0.2 |
| 21/10/2025 |
10.85
|
1,406,900 | 10.14 | 10.85 | 10.05 | 0 | 0 | 0 |
| 20/10/2025 |
10.14
|
277,700 | 10.89 | 11.22 | 10.14 | 3,000 | 1,200 | 0.0 |
| 17/10/2025 |
10.89
|
337,400 | 10.52 | 11.08 | 10.52 | 0 | 0 | 0 |
| 16/10/2025 |
10.70
|
420,700 | 10.14 | 10.80 | 9.86 | 0 | 0 | 0 |
| 15/10/2025 |
10.14
|
43,200 | 10.19 | 10.33 | 10.09 | 0 | 0 | 0 |
| 14/10/2025 |
10.19
|
226,500 | 10.05 | 10.19 | 10 | 0 | 0 | 0 |
| 13/10/2025 |
10.05
|
272,900 | 9.77 | 10.23 | 9.77 | 2,300 | 0 | 0.0 |
| 10/10/2025 |
9.77
|
276,000 | 10.05 | 10.09 | 9.77 | 1,000 | 1,400 | -0.0 |
| 09/10/2025 |
10.05
|
294,400 | 10.14 | 10.23 | 10 | 25,700 | 7,000 | 0.2 |
| 08/10/2025 |
10.05
|
1,040,700 | 9.39 | 10.05 | 9.39 | 0 | 1,900 | -0.0 |
| 07/10/2025 |
9.39
|
290,900 | 9.37 | 9.53 | 9.23 | 0 | 2,200 | -0.0 |
| 06/10/2025 |
9.37
|
316,100 | 8.88 | 9.44 | 8.88 | 10,700 | 0 | 0.1 |
| 03/10/2025 |
9.11
|
401,500 | 8.97 | 9.38 | 8.97 | 2,000 | 7,500 | -0.1 |
| 02/10/2025 |
8.97
|
112,000 | 8.97 | 8.98 | 8.96 | 700 | 3,900 | -0.0 |
| 01/10/2025 |
8.97
|
81,700 | 9.11 | 9.11 | 8.83 | 0 | 1,100 | -0.0 |
| 30/09/2025 |
8.92
|
117,100 | 9.27 | 9.27 | 8.73 | 0 | 0 | 0 |
| 29/09/2025 |
9.12
|
116,300 | 9.29 | 9.37 | 9.01 | 0 | 100 | -0.0 |
| 26/09/2025 |
9.30
|
375,100 | 9.01 | 9.39 | 8.62 | 0 | 400 | -0.0 |
| 25/09/2025 |
8.91
|
130,400 | 8.83 | 8.93 | 8.83 | 0 | 0 | 0 |
| 24/09/2025 |
8.92
|
296,500 | 8.76 | 9.01 | 8.75 | 0 | 0 | 0 |
| 23/09/2025 |
8.77
|
161,900 | 8.84 | 8.97 | 8.77 | 0 | 0 | 0 |
| 22/09/2025 |
8.84
|
674,400 | 8.37 | 8.92 | 8.37 | 13,000 | 0 | 0.1 |
| 19/09/2025 |
8.37
|
24,300 | 8.39 | 8.40 | 8.36 | 0 | 0 | 0 |
| 18/09/2025 |
8.38
|
69,000 | 8.54 | 8.54 | 8.38 | 0 | 0 | 0 |
| 17/09/2025 |
8.45
|
58,100 | 8.44 | 8.48 | 8.36 | 0 | 0 | 0 |
| 16/09/2025 |
8.44
|
119,900 | 8.44 | 8.50 | 8.34 | 0 | 0 | 0 |
| 15/09/2025 |
8.44
|
109,800 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 12/09/2025 |
8.44
|
68,900 | 8.42 | 8.46 | 8.31 | 0 | 5,900 | -0.1 |
| 11/09/2025 |
8.42
|
168,100 | 8.48 | 8.48 | 8.22 | 0 | 3,900 | -0.0 |
| 10/09/2025 |
8.38
|
28,500 | 8.36 | 8.39 | 8.22 | 0 | 2,900 | -0.0 |
| 09/09/2025 |
8.25
|
89,700 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 08/09/2025 |
8.25
|
102,200 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 |
| 05/09/2025 |
8.45
|
189,700 | 8.44 | 8.64 | 8.37 | 6,800 | 0 | 0.1 |
| 04/09/2025 |
8.44
|
158,700 | 8.45 | 8.45 | 8.38 | 200 | 0 | 0.0 |
| 03/09/2025 |
8.45
|
65,600 | 8.37 | 8.45 | 8.37 | 1,000 | 0 | 0.0 |
| 02/09/2025 |
7.77
|
146,200 | 7.75 | 7.95 | 7.75 | 0 | 0 | 0 |
| 01/09/2025 |
7.70
|
121,900 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
| 29/08/2025 |
8.45
|
58,800 | 8.32 | 8.54 | 8.32 | 0 | 0 | 0 |
| 28/08/2025 |
8.45
|
68,300 | 8.59 | 8.59 | 8.45 | 0 | 0 | 0 |
| 27/08/2025 |
8.51
|
74,600 | 8.45 | 8.54 | 8.45 | 0 | 0 | 0 |
| 26/08/2025 |
8.54
|
93,800 | 8.54 | 8.58 | 8.46 | 0 | 0 | 0 |
| 25/08/2025 |
8.54
|
123,200 | 8.54 | 8.59 | 8.41 | 0 | 0 | 0 |
| 22/08/2025 |
8.54
|
223,900 | 8.26 | 8.72 | 8.19 | 0 | 0 | 0 |
| 21/08/2025 |
8.33
|
250,700 | 8.41 | 8.42 | 8.22 | 0 | 0 | 0 |
| 20/08/2025 |
8.42
|
119,300 | 8.59 | 8.59 | 8.32 | 200 | 0 | 0.0 |
| 19/08/2025 |
8.47
|
173,200 | 8.48 | 8.77 | 8.45 | 0 | 0 | 0 |
| 18/08/2025 |
8.53
|
65,500 | 8.45 | 8.61 | 8.45 | 100 | 0 | 0.0 |
| 15/08/2025 |
8.45
|
507,000 | 8.73 | 8.73 | 8.45 | 0 | 4,700 | -0.0 |
| 14/08/2025 |
8.73
|
333,800 | 8.87 | 8.92 | 8.69 | 200 | 2,600 | -0.0 |
| 13/08/2025 |
8.78
|
248,400 | 8.84 | 8.92 | 8.73 | 0 | 5,300 | -0.0 |
| 12/08/2025 |
8.87
|
122,900 | 8.84 | 9.00 | 8.84 | 5,900 | 0 | 0.1 |
| 11/08/2025 |
9.00
|
297,100 | 8.79 | 9.07 | 8.78 | 7,300 | 9,700 | -0.0 |
| 08/08/2025 |
8.78
|
135,400 | 8.83 | 8.97 | 8.75 | 5,300 | 2,700 | 0.0 |
| 07/08/2025 |
8.82
|
184,500 | 8.84 | 9.05 | 8.74 | 0 | 0 | 0 |
| 06/08/2025 |
8.81
|
119,900 | 8.85 | 8.97 | 8.81 | 0 | 0 | 0 |
| 05/08/2025 |
8.85
|
272,800 | 8.93 | 9.11 | 8.83 | 2,700 | 0 | 0.0 |
| 04/08/2025 |
8.92
|
297,500 | 9.17 | 9.17 | 8.84 | 0 | 0 | 0 |
| 01/08/2025 |
9.16
|
173,600 | 9.20 | 9.38 | 8.97 | 0 | 0 | 0 |
| 31/07/2025 |
9.15
|
357,000 | 9.39 | 9.39 | 9.10 | 0 | 14,500 | -0.1 |
| 30/07/2025 |
9.11
|
32,400 | 8.99 | 9.25 | 8.99 | 0 | 0 | 0 |
| 29/07/2025 |
9.01
|
149,900 | 9.20 | 9.20 | 8.99 | 0 | 0 | 0 |
| 28/07/2025 |
9.29
|
291,200 | 9.15 | 9.30 | 8.96 | 14,500 | 0 | 0.1 |