| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.50 | 7.94% | 2,000,900 | 0 | 0 |
6.30
7
6.80
|
|
2 tháng
(2026-09-03) |
0 | 0% | 4,135,700 | 0 | 0 |
5.80
7
6.80
|
|
3 tháng
(2026-08-04) |
-0.01 | -0.08% | 5,457,500 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-05-06) |
-1.52 | -18.25% | 10,004,200 | -1,800 | 0.0 |
5.80
8.32
6.80
|
|
12 tháng
(2025-11-07) |
-1.52 | -18.25% | 29,661,300 | -33,100 | -0.3 |
5.80
8.60
6.80
|
|
24 tháng
(2024-11-12) |
-2.36 | -25.74% | 181,793,773 | -350,603 | -4.5 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-20) |
-0.98 | -12.59% | 241,445,419 | -127,502 | -2.2 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-29) |
-1.27 | -15.69% | 363,677,269 | -221,684 | -3.5 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
7.56
|
169,100 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 |
| 09/01/2026 |
7.56
|
112,700 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 |
| 08/01/2026 |
7.56
|
126,900 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 07/01/2026 |
7.66
|
66,700 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 |
| 06/01/2026 |
7.66
|
68,300 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 |
| 05/01/2026 |
7.75
|
72,300 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 31/12/2025 |
7.75
|
110,200 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 30/12/2025 |
7.84
|
53,800 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
| 29/12/2025 |
7.84
|
67,700 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 26/12/2025 |
7.84
|
149,100 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 |
| 25/12/2025 |
7.84
|
182,000 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 |
| 24/12/2025 |
7.75
|
115,600 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 |
| 23/12/2025 |
7.84
|
161,900 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 |
| 22/12/2025 |
7.84
|
167,300 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 |
| 19/12/2025 |
7.84
|
70,000 | 8.03 | 8.13 | 7.75 | 0 | 0 | 0 |
| 18/12/2025 |
8.03
|
499,500 | 7.66 | 8.13 | 7.56 | 0 | 0 | 0 |
| 17/12/2025 |
7.66
|
204,000 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 |
| 16/12/2025 |
7.66
|
83,200 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 |
| 15/12/2025 |
7.66
|
84,700 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 |
| 12/12/2025 |
7.66
|
219,400 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 |
| 11/12/2025 |
7.66
|
72,700 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 |
| 10/12/2025 |
7.66
|
105,500 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 09/12/2025 |
7.75
|
70,400 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 |
| 08/12/2025 |
7.66
|
113,500 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 05/12/2025 |
7.75
|
127,200 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 04/12/2025 |
7.75
|
82,700 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 03/12/2025 |
7.66
|
94,700 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 02/12/2025 |
7.75
|
75,900 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 |
| 01/12/2025 |
7.66
|
104,900 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 |
| 28/11/2025 |
7.75
|
62,500 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 |
| 27/11/2025 |
7.84
|
105,000 | 7.84 | 7.94 | 7.75 | 0 | 0 | 0 |
| 26/11/2025 |
7.84
|
208,300 | 7.84 | 7.94 | 7.66 | 0 | 0 | 0 |
| 25/11/2025 |
7.84
|
106,900 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 |
| 24/11/2025 |
7.94
|
168,900 | 7.94 | 8.13 | 7.84 | 0 | 0 | 0 |
| 21/11/2025 |
7.94
|
219,500 | 8.13 | 8.32 | 7.94 | 0 | 0 | 0 |
| 20/11/2025 |
8.03
|
184,800 | 8.13 | 8.22 | 8.03 | 0 | 0 | 0 |
| 19/11/2025 |
8.13
|
139,800 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
| 18/11/2025 |
8.13
|
407,600 | 8.32 | 8.51 | 8.03 | 0 | 0 | 0 |
| 17/11/2025 |
8.22
|
225,600 | 8.03 | 8.41 | 8.03 | 0 | 0 | 0 |
| 14/11/2025 |
8.03
|
826,100 | 7.75 | 8.51 | 7.75 | 0 | 0 | 0 |
| 13/11/2025 |
7.75
|
211,300 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 |
| 12/11/2025 |
7.56
|
560,100 | 7.56 | 7.75 | 7.37 | 0 | 0 | 0 |
| 11/11/2025 |
7.56
|
551,000 | 7.56 | 7.75 | 7.18 | 0 | 20,000 | -0.2 |
| 10/11/2025 |
7.56
|
1,635,600 | 8.13 | 8.32 | 7.56 | 0 | 500 | 0.0 |
| 07/11/2025 |
8.32
|
437,700 | 8.79 | 8.98 | 8.22 | 0 | 5,000 | 0.0 |
| 06/11/2025 |
8.70
|
3,753,300 | 7.28 | 8.79 | 7.28 | 0 | 33,600 | -0.3 |
| 05/11/2025 |
8.03
|
1,194,100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 04/11/2025 |
8.88
|
613,200 | 9.17 | 9.17 | 8.88 | 0 | 0 | 0 |
| 03/11/2025 |
9.83
|
1,593,600 | 10.87 | 10.87 | 9.83 | 0 | 16,100 | -0.2 |
| 31/10/2025 |
10.87
|
703,200 | 10.68 | 10.87 | 10.59 | 0 | 42,700 | -0.5 |
| 30/10/2025 |
10.87
|
417,900 | 11.15 | 11.15 | 10.78 | 0 | 13,200 | -0.2 |
| 29/10/2025 |
11.44
|
377,900 | 11.53 | 11.53 | 10.87 | 12,300 | 37,500 | -0.3 |
| 28/10/2025 |
11.53
|
1,408,600 | 11.06 | 11.53 | 10.02 | 169,700 | 16,900 | 1.8 |
| 27/10/2025 |
11.06
|
950,000 | 12.29 | 12.38 | 11.06 | 39,300 | 0 | 0.5 |
| 24/10/2025 |
12.29
|
734,600 | 12.19 | 12.57 | 11.81 | 46,800 | 43,300 | 0.0 |
| 23/10/2025 |
12.38
|
894,300 | 11.81 | 12.38 | 11.63 | 24,900 | 2,000 | 0.3 |
| 22/10/2025 |
11.81
|
539,000 | 11.81 | 11.91 | 11.53 | 200 | 0 | 0.0 |
| 21/10/2025 |
11.72
|
885,400 | 11.91 | 12.19 | 11.63 | 45,100 | 12,500 | 0.4 |
| 20/10/2025 |
11.91
|
715,700 | 11.72 | 12.00 | 11.53 | 0 | 32,600 | -0.4 |
| 17/10/2025 |
11.72
|
297,400 | 12.00 | 12.10 | 11.72 | 2,100 | 8,000 | -0.1 |
| 16/10/2025 |
12.00
|
346,400 | 12.19 | 12.29 | 12.00 | 0 | 4,900 | -0.1 |
| 15/10/2025 |
12.19
|
947,100 | 12.19 | 12.19 | 11.81 | 2,400 | 41,600 | -0.5 |
| 14/10/2025 |
12.00
|
585,000 | 12.38 | 12.38 | 12.00 | 14,400 | 0 | 0.2 |
| 13/10/2025 |
12.29
|
761,800 | 12.29 | 12.57 | 11.91 | 13,400 | 27,200 | -0.2 |
| 10/10/2025 |
12.29
|
1,422,700 | 12.29 | 12.38 | 11.72 | 47,900 | 30,100 | 0.2 |
| 09/10/2025 |
12.29
|
255,500 | 12.29 | 12.29 | 12.00 | 0 | 0 | 0 |
| 08/10/2025 |
12.29
|
673,300 | 12.48 | 12.76 | 12.00 | 6,100 | 23,300 | -0.2 |
| 07/10/2025 |
12.48
|
419,500 | 12.48 | 12.48 | 12.10 | 0 | 24,900 | -0.3 |
| 06/10/2025 |
12.48
|
184,200 | 12.57 | 12.67 | 12.29 | 0 | 24,600 | -0.3 |
| 03/10/2025 |
12.67
|
763,500 | 12.19 | 12.95 | 12.00 | 27,500 | 16,900 | 0.1 |
| 02/10/2025 |
12.19
|
155,300 | 12.38 | 12.38 | 12.19 | 0 | 7,900 | -0.1 |
| 01/10/2025 |
12.48
|
691,300 | 12.00 | 12.48 | 12.00 | 82,600 | 15,000 | 0.9 |
| 30/09/2025 |
12.00
|
510,300 | 12.10 | 12.19 | 11.72 | 2,000 | 71,600 | -0.9 |
| 29/09/2025 |
12.19
|
273,600 | 12.19 | 12.19 | 12.00 | 0 | 300 | 0.0 |
| 26/09/2025 |
12.19
|
507,000 | 12.10 | 12.19 | 12.00 | 3,300 | 21,000 | -0.2 |
| 25/09/2025 |
12.19
|
307,200 | 12.19 | 12.19 | 12.00 | 500 | 1,500 | 0.0 |
| 24/09/2025 |
12.19
|
468,200 | 12.19 | 12.29 | 12.10 | 0 | 100 | 0.0 |
| 23/09/2025 |
12.29
|
262,900 | 12.29 | 12.29 | 12.19 | 0 | 11,200 | -0.1 |
| 22/09/2025 |
12.29
|
415,600 | 12.38 | 12.38 | 12.10 | 0 | 24,000 | -0.3 |
| 19/09/2025 |
12.48
|
534,900 | 12.19 | 12.48 | 12.00 | 0 | 12,500 | -0.2 |
| 18/09/2025 |
12.19
|
267,200 | 12.10 | 12.19 | 11.91 | 0 | 27,400 | -0.3 |
| 17/09/2025 |
12.19
|
615,000 | 12.29 | 12.38 | 12.10 | 100 | 13,900 | -0.2 |
| 16/09/2025 |
12.38
|
945,500 | 12.48 | 12.48 | 12.19 | 1,000 | 48,700 | -0.6 |
| 15/09/2025 |
12.48
|
712,100 | 12.67 | 12.67 | 12.19 | 2,800 | 16,600 | -0.2 |
| 12/09/2025 |
12.67
|
633,600 | 12.48 | 12.67 | 12.29 | 0 | 7,000 | -0.1 |
| 11/09/2025 |
12.57
|
727,800 | 12.76 | 12.85 | 12.29 | 3,700 | 22,400 | -0.3 |
| 10/09/2025 |
12.76
|
848,100 | 12.38 | 12.76 | 12.19 | 148,400 | 15,600 | 1.7 |
| 09/09/2025 |
12.38
|
275,600 | 12.29 | 12.38 | 12.10 | 0 | 24,700 | -0.3 |
| 08/09/2025 |
12.48
|
351,800 | 12.76 | 12.76 | 12.19 | 400 | 32,300 | -0.4 |
| 05/09/2025 |
12.76
|
442,600 | 12.85 | 12.85 | 12.48 | 2,000 | 29,600 | -0.4 |
| 04/09/2025 |
12.85
|
477,000 | 12.85 | 13.14 | 12.57 | 12,300 | 44,800 | -0.4 |
| 03/09/2025 |
13.04
|
261,300 | 12.67 | 13.04 | 12.57 | 0 | 46,800 | -0.6 |
| 29/08/2025 |
12.67
|
917,600 | 13.14 | 13.33 | 12.57 | 33,600 | 78,700 | -0.6 |
| 28/08/2025 |
13.14
|
553,900 | 13.42 | 13.42 | 12.85 | 5,000 | 28,100 | -0.3 |
| 27/08/2025 |
13.42
|
681,000 | 13.71 | 13.71 | 13.04 | 4,000 | 37,800 | -0.5 |
| 26/08/2025 |
13.71
|
1,147,300 | 12.67 | 13.71 | 12.48 | 83,800 | 11,400 | 1.0 |
| 25/08/2025 |
12.67
|
948,100 | 13.80 | 14.27 | 12.67 | 99,600 | 97,600 | 0.0 |
| 22/08/2025 |
13.80
|
866,200 | 15.12 | 15.31 | 13.80 | 41,900 | 56,000 | -0.3 |
| 21/08/2025 |
15.22
|
653,100 | 15.60 | 15.60 | 15.12 | 600 | 59,400 | -1.0 |
| 20/08/2025 |
15.60
|
1,545,400 | 15.97 | 15.97 | 15.22 | 114,900 | 108,200 | 0.1 |