| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.90 | 5.36% | 4,985,700 | -118,700 | -4.0 |
16
17.70
16.30
|
|
2 tháng
(2026-08-06) |
1.60 | 9.94% | 13,857,100 | -424,500 | -9.0 |
16
18
16.30
|
|
3 tháng
(2026-07-07) |
-2 | -10.15% | 28,989,800 | -742,200 | -14.6 |
16
20.30
16.30
|
|
6 tháng
(2026-04-08) |
1.70 | 10.62% | 74,780,100 | 117,400 | -0.2 |
15.70
20.30
16.30
|
|
12 tháng
(2025-10-10) |
4.30 | 32.09% | 126,133,600 | -558,100 | -9.1 |
11.50
20.30
16.30
|
|
24 tháng
(2024-10-15) |
10.20 | 136% | 238,035,309 | -73,903 | -4.9 |
5.50
20.30
16.30
|
|
36 tháng
(2023-10-23) |
9.80 | 124.05% | 334,130,481 | -20,620 | -4.7 |
5.50
20.30
16.30
|
|
60 tháng
(2021-11-01) |
-0.16 | -0.92% | 479,666,980 | -127,236 | -6.2 |
5.24
21.36
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10.10
|
469,000 | 10.60 | 10.60 | 9.90 | 7,500 | 1,100 | 0.1 |
| 18/08/2025 |
10.40
|
436,000 | 10.40 | 10.40 | 10 | 20,200 | 11,800 | 0.1 |
| 15/08/2025 |
10.30
|
405,000 | 10.30 | 10.50 | 10 | 3,000 | 3,100 | 0.0 |
| 14/08/2025 |
10.30
|
435,800 | 10.20 | 10.40 | 9.90 | 0 | 100 | 0.0 |
| 13/08/2025 |
10.20
|
638,400 | 9.80 | 10.20 | 9.60 | 0 | 200 | 0.0 |
| 12/08/2025 |
9.90
|
319,300 | 9.90 | 10 | 9.70 | 700 | 200 | 0.0 |
| 11/08/2025 |
9.90
|
699,300 | 9.30 | 10 | 9.10 | 27,100 | 0 | 0.3 |
| 08/08/2025 |
9.60
|
453,700 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 07/08/2025 |
9.50
|
342,200 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/08/2025 |
9.30
|
429,700 | 9.30 | 9.80 | 9.10 | 0 | 0 | 0 |
| 05/08/2025 |
9
|
1,224,400 | 9.50 | 9.70 | 8.80 | 3,300 | 0 | 0.0 |
| 04/08/2025 |
9.50
|
723,800 | 10 | 10.10 | 9.20 | 41,100 | 41,300 | 0.0 |
| 01/08/2025 |
9.90
|
312,600 | 9.70 | 10 | 9.30 | 1,500 | 8,400 | -0.1 |
| 31/07/2025 |
9.50
|
602,100 | 8.90 | 9.50 | 8.80 | 0 | 4,100 | 0.0 |
| 30/07/2025 |
8.70
|
760,100 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
644,600 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
723,600 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
523,300 | 7.80 | 8.10 | 7.70 | 5,000 | 0 | 0.0 |
| 24/07/2025 |
7.80
|
1,024,000 | 7.70 | 7.80 | 7.50 | 42,600 | 47,600 | 0.0 |
| 23/07/2025 |
7.60
|
1,067,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/07/2025 |
7.50
|
1,029,900 | 7.20 | 7.60 | 7.20 | 5,600 | 8,300 | 0.0 |
| 21/07/2025 |
7.10
|
1,248,600 | 6.70 | 7.30 | 6.50 | 0 | 0 | 0 |
| 18/07/2025 |
6.70
|
1,169,100 | 6.60 | 6.90 | 6.50 | 47,600 | 47,600 | 0.0 |
| 17/07/2025 |
6.60
|
869,600 | 6.40 | 6.70 | 6.40 | 3,100 | 0 | 0.0 |
| 16/07/2025 |
6.40
|
211,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/07/2025 |
6.30
|
322,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/07/2025 |
6.40
|
336,900 | 6.50 | 6.60 | 6.30 | 0 | 10,900 | -0.1 |
| 11/07/2025 |
6.50
|
589,800 | 6.40 | 6.50 | 6.30 | 0 | 3,400 | 0.0 |
| 10/07/2025 |
6.40
|
786,900 | 6.10 | 6.40 | 6.10 | 20,800 | 0 | 0.1 |
| 09/07/2025 |
6.10
|
316,300 | 6.10 | 6.20 | 6.10 | 8,000 | 0 | 0.0 |
| 08/07/2025 |
6.10
|
405,900 | 6.10 | 6.20 | 6.10 | 800 | 0 | 0.0 |
| 07/07/2025 |
6.10
|
342,800 | 6.10 | 6.20 | 6.10 | 4,400 | 0 | 0.0 |
| 04/07/2025 |
6.10
|
280,700 | 6.20 | 6.20 | 6.10 | 6,000 | 0 | 0.0 |
| 03/07/2025 |
6.10
|
442,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 02/07/2025 |
6.20
|
299,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/07/2025 |
6.20
|
242,800 | 6.10 | 6.20 | 6 | 21,100 | 0 | 0.1 |
| 30/06/2025 |
6
|
431,700 | 6 | 6.20 | 6 | 6,000 | 0 | 0.0 |
| 27/06/2025 |
6.10
|
339,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/06/2025 |
6.10
|
380,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/06/2025 |
6.30
|
314,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/06/2025 |
6.20
|
221,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/06/2025 |
6.20
|
313,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/06/2025 |
6.30
|
472,300 | 6.30 | 6.50 | 6.20 | 0 | 30,700 | -0.2 |
| 19/06/2025 |
6.20
|
708,200 | 6.50 | 6.60 | 6.20 | 0 | 8,400 | -0.1 |
| 18/06/2025 |
6.50
|
701,500 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 17/06/2025 |
6.60
|
326,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
379,900 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
711,000 | 6.60 | 6.80 | 6.40 | 7,700 | 7,700 | 0.0 |
| 12/06/2025 |
6.70
|
464,800 | 6.60 | 6.80 | 6.50 | 16,200 | 4,700 | 0.1 |
| 11/06/2025 |
6.70
|
541,600 | 6.30 | 6.70 | 6.20 | 15,200 | 4,300 | 0.1 |
| 10/06/2025 |
6.30
|
341,100 | 6.70 | 6.90 | 6.30 | 0 | 17,800 | -0.1 |
| 09/06/2025 |
6.70
|
497,700 | 6.90 | 6.90 | 6.40 | 0 | 3,400 | 0.0 |
| 06/06/2025 |
6.90
|
534,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 05/06/2025 |
7
|
961,500 | 6.60 | 7 | 6.60 | 4,800 | 4,800 | 0.0 |
| 04/06/2025 |
6.60
|
583,500 | 6.50 | 6.70 | 6.40 | 1,300 | 1,300 | 0.0 |
| 03/06/2025 |
6.40
|
1,139,000 | 6 | 6.40 | 6 | 26,700 | 400 | 0.2 |
| 02/06/2025 |
5.90
|
260,300 | 5.90 | 6 | 5.80 | 8,300 | 0 | 0.0 |
| 30/05/2025 |
5.90
|
423,400 | 5.90 | 6 | 5.80 | 0 | 2,800 | 0.0 |
| 29/05/2025 |
6
|
317,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
281,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/05/2025 |
6
|
236,300 | 6 | 6 | 5.90 | 2,900 | 0 | 0.0 |
| 26/05/2025 |
6
|
217,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 23/05/2025 |
5.90
|
287,800 | 5.80 | 5.90 | 5.80 | 0 | 800 | 0.0 |
| 22/05/2025 |
5.90
|
243,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 21/05/2025 |
6
|
273,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/05/2025 |
6.10
|
329,000 | 6 | 6.10 | 5.90 | 0 | 6,100 | 0.0 |
| 19/05/2025 |
6
|
314,800 | 6 | 6.10 | 5.90 | 0 | 5,500 | 0.0 |
| 16/05/2025 |
6.10
|
365,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/05/2025 |
6
|
256,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/05/2025 |
6.10
|
294,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/05/2025 |
6.10
|
274,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/05/2025 |
6
|
231,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/05/2025 |
6
|
224,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/05/2025 |
6
|
169,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 07/05/2025 |
6.10
|
329,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
213,400 | 6.10 | 6.20 | 6 | 11,300 | 0 | 0.1 |
| 05/05/2025 |
6.20
|
253,400 | 6.10 | 0 | 6 | 0 | 0 | 0 |
| 29/04/2025 |
6.10
|
181,110 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
6.10
|
167,201 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/04/2025 |
6.20
|
323,201 | 6.20 | 6.40 | 6.20 | 0 | 6,900 | 0.0 |
| 24/04/2025 |
6.30
|
187,759 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 23/04/2025 |
6.30
|
327,600 | 6.20 | 6.30 | 6 | 2,300 | 0 | 0.0 |
| 22/04/2025 |
6.20
|
265,999 | 6.20 | 6.30 | 5.80 | 0 | 11,100 | -0.1 |
| 21/04/2025 |
6.30
|
262,286 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.20
|
339,400 | 6.20 | 6.30 | 6.10 | 0 | 100 | 0.0 |
| 17/04/2025 |
6.30
|
271,314 | 6.20 | 6.30 | 6.10 | 0 | 2,700 | 0.0 |
| 16/04/2025 |
6.20
|
547,226 | 5.80 | 6.20 | 5.80 | 5,700 | 3,100 | 0.0 |
| 15/04/2025 |
5.80
|
353,034 | 5.80 | 6 | 5.80 | 100 | 11,500 | -0.1 |
| 14/04/2025 |
5.90
|
173,594 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/04/2025 |
5.90
|
279,334 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/04/2025 |
6
|
442,943 | 5.70 | 6 | 5.70 | 29,700 | 0 | 0.2 |
| 09/04/2025 |
5.50
|
281,215 | 5.60 | 5.80 | 5.50 | 100 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
380,620 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 04/04/2025 |
6
|
494,415 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 03/04/2025 |
6
|
1,177,165 | 6.20 | 6.30 | 5.70 | 0 | 34,400 | -0.2 |
| 02/04/2025 |
6.30
|
305,501 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
484,524 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 31/03/2025 |
6.30
|
245,801 | 6.20 | 6.30 | 6.20 | 0 | 100 | 0.0 |
| 28/03/2025 |
6.20
|
275,454 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/03/2025 |
6.20
|
284,042 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |