| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.90 | -6.98% | 6,518,000 | -203,525 | 0 |
10.30
12.90
10.30
|
|
2 tháng
(2026-07-13) |
-0.35 | -2.83% | 17,279,100 | 278,973 | 0 |
10.30
13.10
10.30
|
|
3 tháng
(2026-06-11) |
1.07 | 9.82% | 35,871,900 | 741,596 | 0 |
10.30
13.10
10.30
|
|
6 tháng
(2026-03-13) |
1.38 | 13.02% | 54,283,300 | 914,921 | 7.5 |
9.65
13.10
10.30
|
|
12 tháng
(2025-09-15) |
0.18 | 1.49% | 121,089,800 | 2,693,221 | 36.2 |
9.65
14.02
10.30
|
|
24 tháng
(2024-09-19) |
5.58 | 86.95% | 217,537,163 | 6,240,221 | 78.1 |
4.73
14.02
10.30
|
|
36 tháng
(2023-09-25) |
5.92 | 97.33% | 233,166,384 | 7,554,821 | 94.3 |
4.73
14.02
10.30
|
|
60 tháng
(2021-10-05) |
2.77 | 30.08% | 271,849,644 | 7,531,932 | 93.4 |
4.73
19.26
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2025 |
10.86
|
493,300 | 10.96 | 11.00 | 10.76 | 0 | 100 | 0.0 |
| 05/08/2025 |
10.86
|
841,400 | 11.10 | 11.34 | 10.42 | 0 | 500 | 0.0 |
| 04/08/2025 |
11.05
|
435,600 | 11.15 | 11.15 | 10.62 | 0 | 1,100 | 0.0 |
| 01/08/2025 |
11.15
|
498,300 | 11.10 | 11.34 | 10.91 | 0 | 0 | 0 |
| 31/07/2025 |
11.15
|
754,600 | 10.38 | 11.29 | 10.14 | 0 | 200 | 0.0 |
| 30/07/2025 |
10.47
|
601,800 | 10.67 | 10.67 | 10.09 | 600 | 0 | 0.0 |
| 29/07/2025 |
10.33
|
1,183,400 | 11.10 | 11.29 | 9.65 | 300 | 10,000 | -0.2 |
| 28/07/2025 |
11.05
|
1,276,600 | 10.28 | 11.44 | 10.28 | 92,100 | 10,000 | 1.8 |
| 25/07/2025 |
10.28
|
701,700 | 10.18 | 10.33 | 9.99 | 153,800 | 1,000 | 3.2 |
| 24/07/2025 |
10.04
|
437,700 | 10.14 | 10.38 | 9.89 | 0 | 0 | 0 |
| 23/07/2025 |
10.04
|
702,500 | 9.80 | 10.42 | 9.80 | 500 | 600 | 0.0 |
| 22/07/2025 |
9.75
|
567,700 | 9.75 | 9.85 | 9.46 | 0 | 0 | 0 |
| 21/07/2025 |
9.65
|
1,226,000 | 10.04 | 10.14 | 9.46 | 1,300 | 0 | 0.0 |
| 18/07/2025 |
9.89
|
890,200 | 10.33 | 10.52 | 9.89 | 300 | 0 | 0.0 |
| 17/07/2025 |
10.14
|
1,170,100 | 9.85 | 10.62 | 9.85 | 20,000 | 600 | 0.4 |
| 16/07/2025 |
9.70
|
1,626,000 | 9.07 | 9.75 | 8.98 | 154,800 | 0 | 2.9 |
| 15/07/2025 |
8.98
|
1,173,500 | 8.69 | 9.12 | 8.64 | 33,000 | 0 | 0.6 |
| 14/07/2025 |
8.69
|
580,200 | 8.54 | 8.74 | 7.43 | 0 | 1,000 | 0.0 |
| 11/07/2025 |
8.54
|
366,000 | 8.64 | 8.78 | 8.54 | 0 | 0 | 0 |
| 10/07/2025 |
8.64
|
459,500 | 8.78 | 8.78 | 8.54 | 0 | 0 | 0 |
| 09/07/2025 |
8.74
|
476,700 | 8.74 | 8.88 | 8.69 | 0 | 0 | 0 |
| 08/07/2025 |
8.69
|
650,900 | 8.69 | 8.88 | 8.64 | 0 | 0 | 0 |
| 07/07/2025 |
8.64
|
761,200 | 8.45 | 8.69 | 8.45 | 7,000 | 300 | 0.1 |
| 04/07/2025 |
8.45
|
198,000 | 8.45 | 8.49 | 8.30 | 0 | 0 | 0 |
| 03/07/2025 |
8.40
|
385,200 | 8.35 | 8.45 | 8.30 | 0 | 0 | 0 |
| 02/07/2025 |
8.35
|
275,100 | 8.30 | 8.35 | 8.25 | 0 | 0 | 0 |
| 01/07/2025 |
8.35
|
816,200 | 8.45 | 8.45 | 8.16 | 2,100 | 0 | 0.0 |
| 30/06/2025 |
8.35
|
720,200 | 8.69 | 8.74 | 8.35 | 2,000 | 800 | 0.0 |
| 27/06/2025 |
8.69
|
630,400 | 8.78 | 8.78 | 8.54 | 3,200 | 0 | 0.1 |
| 26/06/2025 |
8.69
|
412,800 | 8.88 | 8.88 | 8.59 | 2,000 | 500 | 0.0 |
| 25/06/2025 |
8.78
|
1,764,900 | 8.54 | 9.41 | 8.54 | 1,800 | 200 | 0.0 |
| 24/06/2025 |
8.49
|
487,600 | 8.40 | 8.49 | 8.35 | 0 | 0 | 0 |
| 23/06/2025 |
8.35
|
668,000 | 8.35 | 8.49 | 8.25 | 6,000 | 0 | 0.1 |
| 20/06/2025 |
8.45
|
969,400 | 8.30 | 8.83 | 8.25 | 1,300 | 400 | 0.0 |
| 19/06/2025 |
8.25
|
721,000 | 8.40 | 8.40 | 8.16 | 200 | 0 | 0.0 |
| 18/06/2025 |
8.35
|
651,400 | 8.45 | 8.49 | 8.30 | 3,000 | 0 | 0.1 |
| 17/06/2025 |
8.49
|
767,100 | 8.30 | 8.64 | 8.25 | 1,000 | 400 | 0.0 |
| 16/06/2025 |
8.30
|
882,600 | 8.20 | 8.35 | 8.06 | 0 | 0 | 0 |
| 13/06/2025 |
8.35
|
785,700 | 8.40 | 8.45 | 8.06 | 0 | 400 | 0.0 |
| 12/06/2025 |
8.40
|
927,700 | 8.25 | 8.49 | 8.20 | 0 | 0 | 0 |
| 11/06/2025 |
8.25
|
113,900 | 8.59 | 8.59 | 8.16 | 0 | 0 | 0 |
| 10/06/2025 |
8.25
|
583,400 | 8.06 | 8.54 | 7.96 | 0 | 1,000 | 0.0 |
| 09/06/2025 |
8.01
|
492,500 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 06/06/2025 |
8.16
|
275,900 | 8.59 | 8.59 | 8.01 | 0 | 0 | 0 |
| 05/06/2025 |
8.35
|
644,400 | 8.30 | 8.40 | 8.06 | 300 | 0 | 0.0 |
| 04/06/2025 |
8.25
|
1,020,200 | 9.17 | 9.17 | 8.20 | 700 | 0 | 0.0 |
| 03/06/2025 |
8.54
|
826,400 | 8.78 | 8.78 | 8.49 | 1,200 | 0 | 0.0 |
| 02/06/2025 |
8.88
|
806,900 | 8.45 | 9.17 | 8.45 | 0 | 200 | 0.0 |
| 30/05/2025 |
8.78
|
1,241,100 | 8.20 | 8.93 | 8.16 | 0 | 0 | 0 |
| 29/05/2025 |
8.20
|
1,085,600 | 8.35 | 8.49 | 8.01 | 200 | 15,500 | -0.3 |
| 28/05/2025 |
8.30
|
1,669,200 | 8.16 | 9.17 | 8.16 | 0 | 5,000 | -0.1 |
| 27/05/2025 |
8.16
|
1,926,400 | 7.53 | 8.16 | 7.53 | 0 | 0 | 0 |
| 26/05/2025 |
7.53
|
1,962,300 | 6.56 | 7.53 | 6.52 | 0 | 0 | 0 |
| 23/05/2025 |
6.56
|
220,400 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 |
| 22/05/2025 |
6.56
|
712,700 | 6.37 | 6.66 | 6.37 | 0 | 0 | 0 |
| 21/05/2025 |
6.37
|
621,600 | 6.27 | 6.42 | 6.18 | 33,200 | 0 | 0.4 |
| 20/05/2025 |
6.32
|
162,100 | 6.27 | 6.32 | 6.27 | 34,800 | 0 | 0.5 |
| 19/05/2025 |
6.27
|
543,300 | 6.13 | 6.42 | 6.08 | 1,000 | 0 | 0.0 |
| 16/05/2025 |
6.08
|
332,900 | 6.18 | 6.18 | 6.08 | 100,000 | 0 | 1.3 |
| 15/05/2025 |
6.13
|
376,200 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 |
| 14/05/2025 |
6.08
|
365,700 | 6.18 | 6.23 | 6.03 | 0 | 0 | 0 |
| 13/05/2025 |
6.18
|
432,100 | 6.13 | 6.32 | 6.13 | 0 | 0 | 0 |
| 12/05/2025 |
6.18
|
303,000 | 6.13 | 6.18 | 5.98 | 0 | 0 | 0 |
| 09/05/2025 |
6.13
|
736,700 | 5.98 | 6.27 | 5.94 | 0 | 0 | 0 |
| 08/05/2025 |
5.98
|
240,800 | 5.94 | 5.98 | 5.89 | 108,500 | 0 | 1.3 |
| 07/05/2025 |
5.98
|
241,800 | 5.98 | 5.98 | 5.89 | 151,100 | 0 | 1.9 |
| 06/05/2025 |
5.94
|
356,100 | 5.98 | 6.03 | 5.94 | 157,600 | 0 | 2.0 |
| 05/05/2025 |
5.94
|
247,400 | 5.89 | 6.03 | 5.89 | 32,000 | 0 | 0.4 |
| 29/04/2025 |
5.89
|
542,210 | 5.84 | 5.98 | 5.79 | 88,800 | 0 | 1.1 |
| 28/04/2025 |
5.84
|
639,150 | 5.74 | 5.89 | 5.69 | 242,000 | 0 | 2.9 |
| 25/04/2025 |
5.69
|
1,440,350 | 5.79 | 5.94 | 5.69 | 0 | 0 | 0 |
| 24/04/2025 |
5.79
|
967,207 | 6.03 | 6.03 | 5.55 | 21,400 | 100 | 0.3 |
| 23/04/2025 |
5.31
|
166,835 | 5.36 | 5.45 | 5.21 | 18,600 | 0 | 0.2 |
| 22/04/2025 |
5.31
|
251,600 | 5.41 | 5.41 | 5.12 | 0 | 100 | 0.0 |
| 21/04/2025 |
5.45
|
102,489 | 5.41 | 5.55 | 5.41 | 0 | 0 | 0 |
| 18/04/2025 |
5.36
|
76,305 | 5.26 | 5.41 | 5.26 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
5.26
|
177,900 | 5.31 | 5.31 | 5.07 | 0 | 100 | 0.0 |
| 16/04/2025 |
5.31
|
69,642 | 5.26 | 5.36 | 5.26 | 0 | 0 | 0 |
| 15/04/2025 |
5.36
|
102,120 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 14/04/2025 |
5.36
|
205,837 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 11/04/2025 |
5.55
|
319,128 | 5.55 | 5.55 | 5.36 | 100 | 0 | 0.0 |
| 10/04/2025 |
5.55
|
226,464 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 09/04/2025 |
4.83
|
273,514 | 4.73 | 5.07 | 4.58 | 0 | 0 | 0 |
| 08/04/2025 |
4.73
|
323,438 | 5.36 | 5.36 | 4.73 | 200 | 0 | 0.0 |
| 04/04/2025 |
5.36
|
397,397 | 5.36 | 5.50 | 5.07 | 100 | 0 | 0.0 |
| 03/04/2025 |
5.26
|
1,125,145 | 5.69 | 5.74 | 5.16 | 100 | 0 | 0.0 |
| 02/04/2025 |
5.74
|
243,602 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 |
| 01/04/2025 |
5.69
|
77,618 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 |
| 31/03/2025 |
5.65
|
116,501 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
| 28/03/2025 |
5.69
|
147,244 | 5.65 | 5.69 | 5.55 | 0 | 0 | 0 |
| 27/03/2025 |
5.65
|
485,940 | 5.65 | 5.74 | 5.50 | 0 | 115,000 | -1.3 |
| 26/03/2025 |
5.69
|
673,932 | 5.79 | 5.79 | 5.60 | 0 | 135,000 | -1.6 |
| 25/03/2025 |
5.74
|
736,678 | 5.89 | 5.94 | 5.69 | 0 | 150,000 | -1.8 |
| 24/03/2025 |
5.89
|
446,956 | 5.94 | 5.94 | 5.79 | 0 | 400 | 0.0 |
| 21/03/2025 |
5.94
|
673,924 | 6.08 | 6.18 | 5.69 | 0 | 0 | 0 |
| 20/03/2025 |
6.08
|
449,611 | 6.08 | 6.18 | 6.03 | 0 | 0 | 0 |
| 19/03/2025 |
6.08
|
267,544 | 6.18 | 6.18 | 5.98 | 0 | 0 | 0 |
| 18/03/2025 |
6.18
|
559,868 | 6.18 | 6.37 | 6.08 | 0 | 0 | 0 |
| 14/03/2025 |
6.03
|
678,017 | 6.13 | 6.23 | 5.98 | 0 | 0 | 0 |
| 13/03/2025 |
6.08
|
1,015,275 | 6.08 | 6.27 | 6.03 | 0 | 0 | 0 |