| 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) |
0.09 | 0.91% | 33,391,700 | -174,600 | -1.8 |
9.80
11.20
10.05
|
|
2 tháng
(2026-07-20) |
0.11 | 1.12% | 55,217,300 | -253,400 | -2.6 |
9.40
11.20
10.05
|
|
3 tháng
(2026-06-22) |
-1.59 | -13.77% | 74,438,700 | -591,100 | -6.4 |
9.40
11.55
10.05
|
|
6 tháng
(2026-03-23) |
-0.84 | -7.78% | 263,582,700 | -1,931,400 | -25.8 |
9.40
14.10
10.05
|
|
12 tháng
(2025-09-23) |
-6.64 | -40% | 637,245,400 | -2,975,400 | -54.3 |
9.40
19.70
10.05
|
|
24 tháng
(2024-09-30) |
1.37 | 15.95% | 1,813,387,800 | -5,389,043 | -168.5 |
6.94
19.70
10.05
|
|
36 tháng
(2023-10-04) |
4.28 | 75.38% | 2,490,275,400 | 9,895,973 | -23.6 |
4.91
19.70
10.05
|
|
60 tháng
(2021-10-14) |
4.38 | 78.36% | 4,023,742,000 | 3,648,466 | -91.8 |
2.37
19.70
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
18.15
|
5,666,600 | 17.50 | 18.20 | 17.50 | 1,354,600 | 273,500 | 19.2 |
| 24/07/2025 |
17.60
|
3,566,800 | 17.85 | 17.90 | 17.50 | 263,300 | 307,700 | -0.8 |
| 23/07/2025 |
17.85
|
6,564,400 | 17.80 | 18.25 | 17.50 | 803,600 | 945,000 | -2.7 |
| 22/07/2025 |
17.50
|
5,559,500 | 16.80 | 17.50 | 16.60 | 1,419,900 | 154,000 | 21.6 |
| 21/07/2025 |
17
|
8,147,500 | 17.25 | 17.35 | 16.80 | 1,082,300 | 92,000 | 16.9 |
| 18/07/2025 |
17.45
|
5,442,600 | 17.60 | 17.85 | 17.05 | 717,000 | 234,800 | 8.3 |
| 17/07/2025 |
17.45
|
7,516,900 | 17.35 | 17.90 | 17.15 | 467,700 | 1,181,100 | -12.5 |
| 16/07/2025 |
17.15
|
8,218,400 | 16.40 | 17.35 | 16.40 | 831,000 | 674,900 | 2.5 |
| 15/07/2025 |
16.55
|
6,131,500 | 16.55 | 16.65 | 16.25 | 107,000 | 330,900 | -3.7 |
| 14/07/2025 |
16.50
|
6,569,100 | 16.40 | 16.70 | 16 | 1,053,600 | 388,500 | 10.9 |
| 11/07/2025 |
16.30
|
7,869,200 | 16.30 | 16.50 | 16 | 672,300 | 615,000 | 1.0 |
| 10/07/2025 |
16.35
|
4,287,900 | 16.35 | 16.50 | 16.10 | 384,500 | 439,000 | -0.9 |
| 09/07/2025 |
16.15
|
8,992,200 | 16.40 | 16.45 | 16.05 | 239,600 | 1,085,900 | -13.8 |
| 08/07/2025 |
16.45
|
5,955,100 | 16.60 | 16.75 | 16.05 | 223,500 | 630,400 | -6.8 |
| 07/07/2025 |
16.40
|
7,859,800 | 15.90 | 16.45 | 15.70 | 802,600 | 1,322,800 | -8.2 |
| 04/07/2025 |
15.75
|
12,705,000 | 15.30 | 16.10 | 15.20 | 1,925,100 | 456,800 | 22.9 |
| 03/07/2025 |
15.20
|
5,745,800 | 15.15 | 15.65 | 15 | 563,000 | 362,700 | 3.0 |
| 02/07/2025 |
15.20
|
4,422,500 | 14.80 | 15.20 | 14.65 | 1,487,300 | 400 | 22.5 |
| 01/07/2025 |
14.80
|
5,157,300 | 15.20 | 15.20 | 14.75 | 3,800 | 571,800 | -8.5 |
| 30/06/2025 |
15.25
|
5,287,800 | 15.10 | 15.35 | 15 | 1,122,600 | 26,700 | 16.6 |
| 27/06/2025 |
15.15
|
2,922,200 | 15.05 | 15.20 | 14.95 | 2,700 | 380,700 | -5.7 |
| 26/06/2025 |
15.10
|
5,462,700 | 14.95 | 15.35 | 14.80 | 275,400 | 590,900 | -4.7 |
| 25/06/2025 |
14.95
|
4,235,300 | 14.90 | 15 | 14.65 | 9,200 | 187,700 | -2.7 |
| 24/06/2025 |
14.90
|
4,147,700 | 14.90 | 15.10 | 14.80 | 38,800 | 417,200 | -5.7 |
| 23/06/2025 |
14.70
|
6,957,200 | 14.70 | 14.90 | 14.45 | 701,700 | 113,500 | 8.6 |
| 20/06/2025 |
14.90
|
7,424,800 | 15 | 15.05 | 14.70 | 303,200 | 884,800 | -8.7 |
| 19/06/2025 |
15.05
|
4,896,200 | 15.25 | 15.25 | 14.85 | 1,000 | 279,900 | -4.2 |
| 18/06/2025 |
15.25
|
7,685,400 | 15.90 | 15.90 | 15.15 | 3,100 | 2,483,300 | -38.2 |
| 17/06/2025 |
15.50
|
6,911,500 | 15.25 | 15.75 | 15.25 | 1,040,900 | 477,000 | 8.8 |
| 16/06/2025 |
15.30
|
6,707,200 | 15.25 | 15.60 | 15 | 442,700 | 227,100 | 3.3 |
| 13/06/2025 |
15.30
|
12,292,500 | 15.15 | 15.40 | 14.65 | 761,900 | 1,392,400 | -9.5 |
| 12/06/2025 |
15.50
|
10,304,800 | 15.60 | 15.70 | 15.25 | 1,811,500 | 121,800 | 26.0 |
| 11/06/2025 |
15.50
|
4,334,000 | 15.65 | 15.65 | 15.15 | 201,100 | 355,300 | -2.4 |
| 10/06/2025 |
15.60
|
6,042,400 | 15.80 | 15.80 | 15.35 | 108,300 | 0 | -3.8 |
| 09/06/2025 |
15.70
|
7,934,200 | 15 | 16.10 | 14.90 | 277,700 | 0 | 2.0 |
| 06/06/2025 |
15.15
|
8,118,300 | 14.85 | 15.20 | 14.45 | 1,744,600 | 0 | 25.7 |
| 05/06/2025 |
14.70
|
10,541,600 | 14.65 | 14.80 | 14.05 | 496,257 | 0 | -6.4 |
| 04/06/2025 |
14.80
|
7,776,600 | 15.15 | 15.20 | 14.70 | 74,600 | 0 | -5.7 |
| 03/06/2025 |
15.15
|
6,597,900 | 15.20 | 15.25 | 14.75 | 100,200 | 0 | -28.5 |
| 02/06/2025 |
15.15
|
6,917,100 | 14.50 | 15.15 | 14.50 | 1,047,700 | 0 | 11.6 |
| 30/05/2025 |
14.70
|
5,724,100 | 14.80 | 14.80 | 14.45 | 385,200 | 0 | -1.5 |
| 29/05/2025 |
14.75
|
5,408,200 | 14.45 | 14.90 | 14.40 | 865,800 | 0 | 3.4 |
| 28/05/2025 |
14.40
|
8,224,200 | 14.95 | 15 | 14.20 | 103,700 | 0 | -23.8 |
| 27/05/2025 |
14.65
|
7,217,900 | 14.65 | 15.10 | 14.35 | 254,100 | 715,000 | -6.8 |
| 26/05/2025 |
14.60
|
16,330,500 | 14.30 | 14.85 | 13.80 | 1,956,900 | 0 | 17.3 |
| 23/05/2025 |
13.90
|
10,305,900 | 13.55 | 14 | 13.40 | 1,750,800 | 17,400 | 23.9 |
| 22/05/2025 |
13.35
|
10,420,900 | 13.30 | 13.95 | 13.10 | 615,900 | 0 | -6.1 |
| 21/05/2025 |
13.35
|
8,219,400 | 13.60 | 13.60 | 12.95 | 282,200 | 0 | -22.5 |
| 20/05/2025 |
13.25
|
7,462,200 | 13.05 | 13.25 | 12.85 | 369,100 | 0 | -2.0 |
| 19/05/2025 |
13
|
9,537,800 | 13 | 13.35 | 12.85 | 1,277,400 | 0 | 12.7 |
| 16/05/2025 |
13.20
|
8,896,700 | 13.20 | 13.80 | 13.05 | 1,126,600 | 0 | 11.4 |
| 15/05/2025 |
13.20
|
10,782,500 | 13.40 | 13.40 | 12.65 | 1,025,800 | 0 | 7.4 |
| 14/05/2025 |
13.25
|
6,578,600 | 13.05 | 13.55 | 12.90 | 406,200 | 1,116,400 | -9.4 |
| 13/05/2025 |
13.05
|
9,974,600 | 13.20 | 13.25 | 12.85 | 238,300 | 216,700 | 0.3 |
| 12/05/2025 |
13.05
|
14,049,900 | 12.60 | 13.20 | 12.45 | 318,400 | 27,500 | 3.8 |
| 09/05/2025 |
12.35
|
11,144,500 | 12.45 | 12.85 | 12.25 | 976,100 | 543,600 | 5.3 |
| 08/05/2025 |
12.25
|
14,409,900 | 11.50 | 12.25 | 11.50 | 372,300 | 59,500 | 3.8 |
| 07/05/2025 |
11.45
|
5,784,600 | 11.20 | 11.40 | 11 | 349,600 | 557,200 | -2.3 |
| 06/05/2025 |
11.15
|
5,498,000 | 11.10 | 11.40 | 11.10 | 186,100 | 780,400 | -6.6 |
| 05/05/2025 |
11
|
1,804,800 | 11.10 | 11.25 | 10.85 | 100,300 | 0 | 0.5 |
| 02/05/2025 |
7.41
|
1,351,600 | 7.35 | 7.45 | 7.33 | 149,300 | 230,500 | -0.6 |
| 01/05/2025 |
7.26
|
1,054,900 | 7.43 | 7.43 | 7.26 | 6,300 | 393,000 | -2.8 |
| 30/04/2025 |
9.80
|
1,314,200 | 9.88 | 9.97 | 9.55 | 20,100 | 4,000 | 0.2 |
| 29/04/2025 |
11
|
4,048,800 | 10.85 | 11.20 | 10.60 | 484,200 | 106,600 | 4.1 |
| 28/04/2025 |
10.85
|
3,757,600 | 11 | 11 | 10.55 | 973,400 | 49,500 | 9.9 |
| 25/04/2025 |
11
|
4,129,100 | 11.45 | 11.45 | 11 | 188,400 | 270,800 | -1.0 |
| 24/04/2025 |
11.30
|
6,653,100 | 11.35 | 11.60 | 11.10 | 216,700 | 1,012,700 | -9.1 |
| 23/04/2025 |
11.30
|
5,769,600 | 11.30 | 11.50 | 10.95 | 144,700 | 8,100 | 1.5 |
| 22/04/2025 |
11
|
10,674,000 | 11.05 | 11.45 | 10.40 | 379,000 | 742,000 | -4.1 |
| 21/04/2025 |
11.15
|
6,506,100 | 11 | 11.40 | 10.75 | 1,024,700 | 499,000 | 5.7 |
| 18/04/2025 |
11
|
5,481,100 | 11.40 | 11.50 | 11 | 11,600 | 632,200 | -7.0 |
| 17/04/2025 |
11.15
|
9,980,100 | 10.40 | 11.20 | 10.40 | 725,400 | 602,900 | 1.3 |
| 16/04/2025 |
10.50
|
5,419,200 | 10.50 | 10.70 | 10.10 | 754,400 | 322,200 | 4.5 |
| 15/04/2025 |
10.50
|
5,843,100 | 10.90 | 11 | 10.20 | 542,300 | 333,900 | 2.1 |
| 14/04/2025 |
10.90
|
5,317,100 | 10.55 | 10.95 | 10.35 | 692,100 | 504,800 | 2.0 |
| 11/04/2025 |
10.40
|
12,958,900 | 10.35 | 10.40 | 9.72 | 549,200 | 645,400 | -0.9 |
| 10/04/2025 |
9.72
|
192,300 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 09/04/2025 |
9.09
|
7,226,800 | 9.09 | 9.32 | 9.09 | 295,300 | 569,800 | -2.5 |
| 08/04/2025 |
9.77
|
2,769,300 | 9.95 | 10.30 | 9.77 | 161,900 | 251,100 | -0.9 |
| 07/04/2025 |
15.75
|
12,705,000 | 15.30 | 16.10 | 15.20 | 1,925,100 | 456,800 | 22.9 |
| 04/04/2025 |
10.50
|
14,369,300 | 9.68 | 10.50 | 9.68 | 1,056,800 | 689,600 | 3.7 |
| 03/04/2025 |
10.40
|
6,314,200 | 10.40 | 10.80 | 10.40 | 174,900 | 100,100 | 0.8 |
| 02/04/2025 |
11.15
|
12,124,800 | 10.50 | 11.15 | 10.35 | 213,500 | 541,200 | -3.5 |
| 01/04/2025 |
10.45
|
5,471,900 | 10.50 | 10.60 | 10.15 | 426,500 | 229,300 | 2.0 |
| 31/03/2025 |
10.50
|
6,081,300 | 10.30 | 10.65 | 10.20 | 574,900 | 238,400 | 3.5 |
| 28/03/2025 |
10.30
|
13,322,000 | 10.25 | 10.50 | 10.20 | 773,000 | 452,900 | 3.3 |
| 27/03/2025 |
9.84
|
4,068,000 | 9.28 | 9.84 | 9.21 | 489,600 | 232,700 | 2.4 |
| 26/03/2025 |
9.20
|
3,773,900 | 9.01 | 9.30 | 9.01 | 433,400 | 383,900 | 0.4 |
| 25/03/2025 |
8.79
|
1,428,800 | 8.76 | 8.88 | 8.71 | 10,900 | 76,000 | -0.6 |
| 24/03/2025 |
8.76
|
1,802,900 | 8.60 | 8.82 | 8.60 | 77,600 | 154,800 | -0.7 |
| 21/03/2025 |
8.60
|
2,116,000 | 8.70 | 8.88 | 8.60 | 163,900 | 126,600 | 0.3 |
| 20/03/2025 |
8.70
|
2,206,900 | 8.88 | 8.88 | 8.62 | 109,400 | 141,700 | -0.3 |
| 19/03/2025 |
8.76
|
2,213,500 | 8.81 | 8.92 | 8.70 | 291,200 | 99,900 | 1.7 |
| 18/03/2025 |
8.82
|
1,855,100 | 8.90 | 8.92 | 8.75 | 43,400 | 257,100 | -1.9 |
| 17/03/2025 |
8.80
|
7,085,800 | 8.38 | 8.85 | 8.38 | 937,300 | 2,100 | 8.1 |
| 14/03/2025 |
8.28
|
1,215,000 | 8.24 | 8.35 | 8.23 | 112,700 | 59,200 | 0.4 |
| 13/03/2025 |
8.25
|
1,972,600 | 8.25 | 8.42 | 8.20 | 82,900 | 0 | 0.7 |
| 12/03/2025 |
8.26
|
1,119,700 | 8.39 | 8.39 | 8.24 | 2,600 | 96,800 | -0.8 |
| 11/03/2025 |
8.36
|
2,634,300 | 8.25 | 8.36 | 8.19 | 225,900 | 8,700 | 1.8 |
| 10/03/2025 |
8.34
|
1,947,400 | 8.45 | 8.46 | 8.27 | 0 | 343,700 | -2.9 |