| 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) |
0.30 | 1.74% | 21,727,100 | 663,000 | 10.6 |
17.20
18.10
17.40
|
|
2 tháng
(2026-08-10) |
0.50 | 2.94% | 39,093,200 | 396,600 | 6.0 |
16.70
18.10
17.40
|
|
3 tháng
(2026-07-10) |
-0.10 | -0.57% | 83,710,400 | -1,420,100 | -25.0 |
16.60
18.10
17.40
|
|
6 tháng
(2026-04-13) |
4.80 | 37.84% | 156,574,300 | 2,635,500 | 42.5 |
11.91
18.10
17.40
|
|
12 tháng
(2025-10-13) |
7.36 | 72.62% | 601,852,800 | 3,107,500 | 49.0 |
10.06
18.10
17.40
|
|
24 tháng
(2024-10-18) |
11.24 | 179.69% | 1,382,945,488 | 3,700,001 | 59.1 |
5.31
18.10
17.40
|
|
36 tháng
(2023-10-24) |
11.16 | 176.20% | 1,809,325,031 | -81,057,184 | -821.9 |
5.31
18.10
17.40
|
|
60 tháng
(2021-11-03) |
5.07 | 40.83% | 2,642,299,421 | -80,669,584 | -814.7 |
4.39
18.10
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10.30
|
9,054,200 | 10.30 | 10.45 | 10.14 | 30,100 | 254,000 | -2.9 |
| 18/08/2025 |
10.30
|
9,693,800 | 10.45 | 10.53 | 10.14 | 40,500 | 0 | 0.5 |
| 15/08/2025 |
10.45
|
11,271,500 | 10.85 | 10.93 | 10.30 | 16,500 | 0 | 0.2 |
| 14/08/2025 |
10.85
|
14,400,300 | 10.93 | 10.93 | 10.45 | 0 | 0 | 0 |
| 13/08/2025 |
10.61
|
14,688,600 | 10.30 | 10.93 | 10.30 | 0 | 0 | 0 |
| 12/08/2025 |
10.30
|
8,736,800 | 10.30 | 10.45 | 10.14 | 0 | 0 | 0 |
| 11/08/2025 |
10.22
|
9,260,900 | 10.22 | 10.38 | 9.98 | 1,100 | 0 | 0.0 |
| 08/08/2025 |
10.22
|
11,630,600 | 10.06 | 10.61 | 10.06 | 0 | 100,000 | -1.3 |
| 07/08/2025 |
9.98
|
7,405,900 | 10.06 | 10.22 | 9.82 | 0 | 83,500 | -1.1 |
| 06/08/2025 |
10.14
|
9,660,800 | 10.22 | 10.30 | 9.82 | 0 | 218,500 | -2.8 |
| 05/08/2025 |
10.06
|
16,597,600 | 10.30 | 10.61 | 9.58 | 28,900 | 15,000 | 0.2 |
| 04/08/2025 |
10.30
|
10,488,500 | 10.38 | 10.38 | 9.98 | 5,100 | 0 | 0.1 |
| 01/08/2025 |
10.30
|
12,053,300 | 10.45 | 11.01 | 10.14 | 301,000 | 0 | 3.9 |
| 31/07/2025 |
10.38
|
28,340,200 | 9.90 | 10.38 | 9.58 | 615,000 | 2,000 | 8.0 |
| 30/07/2025 |
9.42
|
13,196,800 | 8.47 | 9.42 | 8.47 | 268,800 | 15,000 | 2.9 |
| 29/07/2025 |
8.55
|
14,744,900 | 9.11 | 9.42 | 8.40 | 2,900 | 15,000 | -0.1 |
| 28/07/2025 |
9.03
|
17,904,700 | 8.08 | 9.11 | 8.08 | 15,000 | 0 | 0.2 |
| 25/07/2025 |
8.08
|
6,646,000 | 7.92 | 8.16 | 7.92 | 2,000 | 16,300 | -0.1 |
| 24/07/2025 |
7.92
|
4,748,000 | 7.84 | 8.08 | 7.76 | 2,000 | 0 | 0.0 |
| 23/07/2025 |
7.84
|
13,132,600 | 7.21 | 8.08 | 7.13 | 6,000 | 600 | 0.1 |
| 22/07/2025 |
7.13
|
3,282,700 | 7.13 | 7.13 | 6.97 | 0 | 500 | 0.0 |
| 21/07/2025 |
7.05
|
2,965,800 | 7.21 | 7.29 | 7.05 | 600 | 0 | 0.0 |
| 18/07/2025 |
7.13
|
3,332,900 | 7.21 | 7.29 | 7.13 | 0 | 0 | 0 |
| 17/07/2025 |
7.21
|
3,969,300 | 7.05 | 7.29 | 7.05 | 5,000 | 0 | 0.0 |
| 16/07/2025 |
7.13
|
2,268,900 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 |
| 15/07/2025 |
7.13
|
4,004,300 | 7.13 | 7.21 | 7.05 | 2,000 | 0 | 0.0 |
| 14/07/2025 |
7.13
|
2,968,100 | 7.05 | 7.13 | 6.89 | 0 | 9,900 | -0.1 |
| 11/07/2025 |
6.89
|
3,943,300 | 6.97 | 7.05 | 6.89 | 0 | 0 | 0 |
| 10/07/2025 |
6.97
|
3,153,600 | 7.05 | 7.13 | 6.89 | 6,900 | 0 | 0.1 |
| 09/07/2025 |
7.05
|
6,703,800 | 6.81 | 7.13 | 6.73 | 100 | 0 | 0.0 |
| 08/07/2025 |
6.81
|
4,260,500 | 6.73 | 6.89 | 6.57 | 0 | 0 | 0 |
| 07/07/2025 |
6.73
|
5,678,700 | 6.89 | 6.89 | 6.57 | 0 | 0 | 0 |
| 04/07/2025 |
6.65
|
1,306,600 | 6.57 | 6.65 | 6.49 | 0 | 2,800 | 0.0 |
| 03/07/2025 |
6.57
|
1,893,000 | 6.57 | 6.65 | 6.49 | 0 | 0 | 0 |
| 02/07/2025 |
6.65
|
1,069,700 | 6.57 | 6.65 | 6.49 | 0 | 0 | 0 |
| 01/07/2025 |
6.65
|
1,854,100 | 6.57 | 6.65 | 6.49 | 0 | 1,000 | 0.0 |
| 30/06/2025 |
6.65
|
1,226,900 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
| 27/06/2025 |
6.65
|
2,144,300 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 |
| 26/06/2025 |
6.57
|
1,904,500 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 |
| 25/06/2025 |
6.65
|
3,212,900 | 6.65 | 6.73 | 6.49 | 0 | 0 | 0 |
| 24/06/2025 |
6.65
|
1,879,100 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 |
| 23/06/2025 |
6.65
|
1,950,600 | 6.65 | 6.73 | 6.49 | 0 | 0 | 0 |
| 20/06/2025 |
6.73
|
2,654,900 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
| 19/06/2025 |
6.65
|
2,321,900 | 6.65 | 6.73 | 6.49 | 0 | 0 | 0 |
| 18/06/2025 |
6.65
|
2,733,800 | 6.73 | 6.73 | 6.57 | 7,800 | 0 | 0.1 |
| 17/06/2025 |
6.73
|
3,831,400 | 6.65 | 6.89 | 6.57 | 0 | 0 | 0 |
| 16/06/2025 |
6.65
|
2,653,700 | 6.49 | 6.65 | 6.42 | 0 | 0 | 0 |
| 13/06/2025 |
6.49
|
3,266,900 | 6.57 | 6.65 | 6.42 | 0 | 0 | 0 |
| 12/06/2025 |
6.65
|
2,947,900 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
| 11/06/2025 |
6.57
|
6,889,300 | 6.34 | 6.73 | 6.34 | 1,000 | 800 | 0.0 |
| 10/06/2025 |
6.34
|
3,051,500 | 6.26 | 6.42 | 6.18 | 0 | 500 | 0.0 |
| 09/06/2025 |
6.26
|
2,373,100 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 |
| 06/06/2025 |
6.34
|
2,012,100 | 6.42 | 6.42 | 6.26 | 0 | 500 | 0.0 |
| 05/06/2025 |
6.42
|
2,031,500 | 6.42 | 6.49 | 6.34 | 0 | 0 | 0 |
| 04/06/2025 |
6.42
|
3,129,900 | 6.42 | 6.57 | 6.34 | 0 | 1,600 | 0.0 |
| 03/06/2025 |
6.42
|
2,716,400 | 6.42 | 6.49 | 6.26 | 0 | 0 | 0 |
| 02/06/2025 |
6.42
|
2,988,300 | 6.34 | 6.42 | 6.18 | 0 | 200 | 0.0 |
| 30/05/2025 |
6.34
|
2,732,400 | 6.42 | 6.49 | 6.26 | 200 | 0 | 0.0 |
| 29/05/2025 |
6.42
|
3,498,100 | 6.42 | 6.57 | 6.34 | 0 | 0 | 0 |
| 28/05/2025 |
6.49
|
7,970,000 | 6.34 | 6.57 | 6.26 | 1,000 | 0 | 0.0 |
| 27/05/2025 |
6.34
|
6,121,000 | 6.02 | 6.42 | 6.02 | 0 | 100 | 0.0 |
| 26/05/2025 |
6.10
|
3,431,800 | 6.02 | 6.10 | 5.86 | 0 | 0 | 0 |
| 23/05/2025 |
6.02
|
1,124,600 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 22/05/2025 |
6.02
|
1,551,800 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 21/05/2025 |
6.10
|
2,959,500 | 6.02 | 6.18 | 5.94 | 0 | 0 | 0 |
| 20/05/2025 |
6.02
|
1,561,500 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 19/05/2025 |
6.02
|
1,491,200 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 16/05/2025 |
6.10
|
1,793,900 | 6.10 | 6.18 | 5.94 | 0 | 0 | 0 |
| 15/05/2025 |
6.18
|
4,009,300 | 6.02 | 6.18 | 5.94 | 0 | 0 | 0 |
| 14/05/2025 |
6.02
|
2,509,400 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
| 13/05/2025 |
5.94
|
1,175,700 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 |
| 12/05/2025 |
5.94
|
748,600 | 5.94 | 5.94 | 5.78 | 0 | 0 | 0 |
| 09/05/2025 |
5.94
|
862,700 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 08/05/2025 |
5.94
|
1,454,600 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 07/05/2025 |
5.86
|
792,000 | 5.86 | 5.94 | 5.78 | 0 | 200 | 0.0 |
| 06/05/2025 |
5.94
|
1,414,900 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 05/05/2025 |
5.94
|
1,113,900 | 5.78 | 5.94 | 5.78 | 0 | 0 | 0 |
| 29/04/2025 |
5.86
|
868,676 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 28/04/2025 |
5.78
|
794,542 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 25/04/2025 |
5.86
|
1,215,572 | 5.78 | 5.86 | 5.70 | 2,000 | 0 | 0.0 |
| 24/04/2025 |
5.78
|
1,067,833 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 23/04/2025 |
5.78
|
698,182 | 5.70 | 5.86 | 5.70 | 0 | 0 | 0 |
| 22/04/2025 |
5.62
|
3,329,580 | 5.86 | 5.86 | 5.39 | 0 | 0 | 0 |
| 21/04/2025 |
5.86
|
839,020 | 5.86 | 6.02 | 5.78 | 0 | 0 | 0 |
| 18/04/2025 |
5.94
|
2,415,594 | 5.78 | 5.94 | 5.78 | 0 | 0 | 0 |
| 17/04/2025 |
5.78
|
1,156,002 | 5.70 | 5.78 | 5.62 | 0 | 0 | 0 |
| 16/04/2025 |
5.78
|
1,444,765 | 5.70 | 5.78 | 5.62 | 0 | 0 | 0 |
| 15/04/2025 |
5.70
|
1,004,435 | 5.86 | 5.86 | 5.70 | 200 | 0 | 0.0 |
| 14/04/2025 |
5.78
|
1,761,447 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 |
| 11/04/2025 |
6.02
|
3,223,005 | 6.10 | 6.26 | 5.78 | 300 | 500 | 0.0 |
| 10/04/2025 |
6.10
|
4,817,837 | 5.54 | 6.10 | 5.54 | 0 | 0 | 0 |
| 09/04/2025 |
5.31
|
2,674,757 | 4.83 | 5.46 | 4.83 | 300 | 200 | 0.0 |
| 08/04/2025 |
5.39
|
4,687,149 | 5.62 | 5.78 | 5.15 | 500 | 0 | 0.0 |
| 04/04/2025 |
5.70
|
4,865,285 | 5.86 | 5.86 | 5.39 | 200 | 100 | 0.0 |
| 03/04/2025 |
5.86
|
8,472,241 | 6.26 | 6.34 | 5.62 | 400 | 0 | 0.0 |
| 02/04/2025 |
6.42
|
3,361,239 | 6.26 | 6.42 | 6.26 | 1,000 | 0 | 0.0 |
| 01/04/2025 |
6.26
|
596,406 | 6.26 | 6.26 | 6.18 | 200 | 0 | 0.0 |
| 31/03/2025 |
6.18
|
1,441,900 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 28/03/2025 |
6.26
|
1,492,578 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
6.26
|
1,486,243 | 6.26 | 6.34 | 6.18 | 0 | 7,000 | -0.1 |