| 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) |
-0.78 | -11.05% | 15,437,300 | -346,800 | -3.1 |
6.28
7.06
6.36
|
|
2 tháng
(2026-08-10) |
-1.03 | -14.09% | 31,665,300 | -405,900 | -3.6 |
6.28
7.40
6.36
|
|
3 tháng
(2026-07-10) |
-2.02 | -24.34% | 49,319,800 | 123,100 | 0.3 |
6.28
8.30
6.36
|
|
6 tháng
(2026-04-13) |
-3.15 | -33.40% | 121,173,100 | -2,636,300 | -26.1 |
6.28
9.48
6.36
|
|
12 tháng
(2025-10-13) |
-4.39 | -41.15% | 422,623,400 | -334,900 | -2.2 |
6.28
10.76
6.36
|
|
24 tháng
(2024-10-18) |
-3.05 | -32.70% | 1,150,642,900 | 1,848,093 | -19.5 |
6.28
11.88
6.36
|
|
36 tháng
(2023-10-24) |
-3.04 | -32.59% | 2,129,971,600 | 1,704,724 | -23.8 |
6.28
11.88
6.36
|
|
60 tháng
(2021-11-03) |
-6.42 | -50.55% | 5,449,817,300 | -513,925 | -70.1 |
3.57
18
6.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
10.89
|
4,692,500 | 10.80 | 10.89 | 10.80 | 583,000 | 32,100 | 6.9 |
| 15/08/2025 |
10.20
|
8,322,600 | 10.32 | 10.54 | 10.02 | 1,216,000 | 479,400 | 8.7 |
| 14/08/2025 |
10.20
|
6,146,200 | 10.50 | 10.58 | 10.15 | 152,800 | 452,400 | -3.7 |
| 13/08/2025 |
10.41
|
9,418,900 | 10.24 | 10.67 | 10.11 | 1,125,000 | 1,027,000 | 1.1 |
| 12/08/2025 |
10.15
|
7,304,200 | 10.24 | 10.24 | 9.85 | 1,014,100 | 333,500 | 8.0 |
| 11/08/2025 |
10.20
|
11,450,300 | 10.20 | 10.50 | 10.02 | 460,100 | 814,200 | -4.3 |
| 08/08/2025 |
10.02
|
12,454,700 | 10.02 | 10.20 | 9.63 | 546,100 | 1,964,300 | -16.3 |
| 07/08/2025 |
9.72
|
16,484,700 | 9.20 | 9.72 | 9.07 | 485,600 | 812,700 | -3.7 |
| 06/08/2025 |
9.12
|
4,408,900 | 9.07 | 9.20 | 8.94 | 731,000 | 98,100 | 6.6 |
| 05/08/2025 |
8.99
|
7,349,000 | 9.16 | 9.33 | 8.86 | 1,050,200 | 488,500 | 6.0 |
| 04/08/2025 |
9.07
|
2,448,100 | 9.03 | 9.12 | 8.94 | 291,900 | 43,000 | 2.6 |
| 01/08/2025 |
9.03
|
2,495,600 | 9.12 | 9.20 | 8.94 | 211,000 | 121,100 | 0.9 |
| 31/07/2025 |
8.94
|
3,352,800 | 8.94 | 9.16 | 8.90 | 885,000 | 202,100 | 7.1 |
| 30/07/2025 |
8.86
|
3,946,000 | 8.77 | 8.99 | 8.73 | 400,500 | 706,500 | -3.1 |
| 29/07/2025 |
8.81
|
8,497,500 | 9.37 | 9.50 | 8.81 | 545,000 | 1,878,600 | -14.3 |
| 28/07/2025 |
9.24
|
5,279,800 | 9.33 | 9.37 | 9.16 | 84,100 | 497,600 | -4.5 |
| 25/07/2025 |
9.16
|
6,083,900 | 9.12 | 9.29 | 9.07 | 415,400 | 232,700 | 1.9 |
| 24/07/2025 |
9.03
|
3,401,000 | 9.07 | 9.07 | 8.90 | 139,300 | 301,600 | -1.7 |
| 23/07/2025 |
8.99
|
7,036,700 | 8.94 | 9.24 | 8.90 | 271,900 | 525,400 | -2.7 |
| 22/07/2025 |
8.90
|
2,837,200 | 8.81 | 8.94 | 8.73 | 786,500 | 52,400 | 7.5 |
| 21/07/2025 |
8.81
|
3,418,600 | 8.99 | 9.07 | 8.81 | 111,200 | 195,300 | -0.9 |
| 18/07/2025 |
8.94
|
4,925,300 | 9.03 | 9.07 | 8.81 | 761,200 | 115,500 | 6.6 |
| 17/07/2025 |
8.94
|
5,379,300 | 9.07 | 9.12 | 8.86 | 228,400 | 458,300 | -2.4 |
| 16/07/2025 |
8.99
|
6,754,500 | 8.73 | 9.07 | 8.73 | 579,500 | 104,100 | 4.9 |
| 15/07/2025 |
8.73
|
4,243,600 | 8.81 | 8.86 | 8.68 | 383,000 | 4,000 | 3.8 |
| 14/07/2025 |
8.73
|
4,321,200 | 8.63 | 8.77 | 8.52 | 914,000 | 157,300 | 7.6 |
| 11/07/2025 |
8.62
|
3,464,400 | 8.77 | 8.81 | 8.60 | 149,300 | 196,200 | -0.5 |
| 10/07/2025 |
8.73
|
4,611,300 | 8.68 | 8.90 | 8.64 | 1,000 | 65,800 | -0.7 |
| 09/07/2025 |
8.62
|
7,833,900 | 8.49 | 8.81 | 8.49 | 410,000 | 312,500 | 0.9 |
| 08/07/2025 |
8.42
|
3,141,900 | 8.38 | 8.42 | 8.32 | 281,000 | 17,800 | 2.6 |
| 07/07/2025 |
8.35
|
2,849,000 | 8.38 | 8.39 | 8.29 | 135,600 | 108,600 | 0.3 |
| 04/07/2025 |
8.29
|
2,596,600 | 8.20 | 8.34 | 8.20 | 495,800 | 20,700 | 4.5 |
| 03/07/2025 |
8.18
|
2,561,800 | 8.25 | 8.31 | 8.14 | 55,900 | 107,400 | -0.5 |
| 02/07/2025 |
8.23
|
1,490,400 | 8.27 | 8.29 | 8.21 | 12,000 | 28,600 | -0.2 |
| 01/07/2025 |
8.26
|
4,400,900 | 8.21 | 8.42 | 8.21 | 282,700 | 274,700 | 0.1 |
| 30/06/2025 |
8.15
|
991,000 | 8.16 | 8.19 | 8.14 | 158,900 | 20,000 | 1.3 |
| 27/06/2025 |
8.15
|
1,050,400 | 8.16 | 8.20 | 8.12 | 34,600 | 0 | 0.3 |
| 26/06/2025 |
8.16
|
1,376,600 | 8.12 | 8.21 | 8.10 | 26,200 | 4,800 | 0.2 |
| 25/06/2025 |
8.11
|
1,961,900 | 8.13 | 8.23 | 8.11 | 71,500 | 0 | 0.7 |
| 24/06/2025 |
8.09
|
1,345,500 | 8.15 | 8.16 | 8.09 | 135,000 | 47,000 | 0.8 |
| 23/06/2025 |
8.06
|
1,612,900 | 8.03 | 8.20 | 7.95 | 106,900 | 98,600 | 0.1 |
| 20/06/2025 |
8.08
|
1,072,600 | 8.09 | 8.12 | 8.06 | 3,000 | 700 | 0.0 |
| 19/06/2025 |
8.08
|
999,300 | 8.13 | 8.13 | 8.06 | 49,600 | 140,400 | -0.9 |
| 18/06/2025 |
8.12
|
1,752,700 | 8.16 | 8.26 | 8.11 | 179,200 | 163,500 | 0.2 |
| 17/06/2025 |
8.14
|
1,641,400 | 8.08 | 8.21 | 8.06 | 3,000 | 475,500 | -4.4 |
| 16/06/2025 |
8.05
|
1,092,900 | 7.87 | 8.07 | 7.87 | 43,000 | 8,200 | 0.3 |
| 13/06/2025 |
8.00
|
3,890,200 | 8.19 | 8.19 | 7.78 | 5,500 | 23,300 | -0.2 |
| 12/06/2025 |
8.22
|
2,210,200 | 8.19 | 8.29 | 8.13 | 129,900 | 0 | 1.2 |
| 11/06/2025 |
8.19
|
1,446,300 | 8.17 | 8.22 | 8.13 | 115,500 | 17,100 | 0.9 |
| 10/06/2025 |
8.15
|
1,331,200 | 8.22 | 8.26 | 8.15 | 42,600 | 0 | -0.8 |
| 09/06/2025 |
8.18
|
1,728,300 | 8.34 | 8.35 | 8.18 | 16,200 | 0 | -2.3 |
| 06/06/2025 |
8.34
|
1,872,600 | 8.47 | 8.49 | 8.34 | 91,700 | 0 | 0.2 |
| 05/06/2025 |
8.46
|
4,206,000 | 8.47 | 8.73 | 8.42 | 142,100 | 0 | -4.6 |
| 04/06/2025 |
8.38
|
2,121,700 | 8.37 | 8.44 | 8.34 | 270,900 | 0 | 2.4 |
| 03/06/2025 |
8.33
|
1,602,900 | 8.42 | 8.42 | 8.33 | 2,500 | 0 | -1.5 |
| 02/06/2025 |
8.33
|
1,806,800 | 8.21 | 8.33 | 8.19 | 53,000 | 0 | -0.1 |
| 30/05/2025 |
8.18
|
2,394,900 | 8.36 | 8.36 | 8.16 | 13,200 | 0 | -1.3 |
| 29/05/2025 |
8.28
|
1,708,000 | 8.39 | 8.41 | 8.25 | 118,100 | 0 | 0.5 |
| 28/05/2025 |
8.35
|
1,733,700 | 8.50 | 8.55 | 8.34 | 87,100 | 0 | 0.6 |
| 27/05/2025 |
8.48
|
5,699,400 | 8.17 | 8.61 | 8.17 | 811,400 | 36,600 | 7.4 |
| 26/05/2025 |
8.12
|
2,024,300 | 8.10 | 8.15 | 7.88 | 132,200 | 0 | -0.8 |
| 23/05/2025 |
8.10
|
1,585,900 | 8.11 | 8.16 | 8.10 | 23,000 | 51,600 | -0.3 |
| 22/05/2025 |
8.11
|
1,646,000 | 8.25 | 8.26 | 8.11 | 1,200 | 0 | -2.7 |
| 21/05/2025 |
8.26
|
3,567,100 | 8.12 | 8.34 | 8.01 | 178,200 | 0 | -1.3 |
| 20/05/2025 |
8.08
|
1,572,200 | 8.08 | 8.11 | 8.04 | 10,800 | 0 | -0.6 |
| 19/05/2025 |
8.08
|
1,814,900 | 8.07 | 8.19 | 8.06 | 163,700 | 0 | 0.7 |
| 16/05/2025 |
8.13
|
1,843,900 | 8.23 | 8.27 | 8.13 | 199 | 0 | -2.0 |
| 15/05/2025 |
8.23
|
2,457,800 | 8.15 | 8.29 | 8.10 | 207,800 | 0 | 1.4 |
| 14/05/2025 |
8.12
|
2,400,900 | 8.09 | 8.23 | 8.07 | 173,200 | 123,700 | 0.5 |
| 13/05/2025 |
8.10
|
1,650,700 | 8.16 | 8.16 | 8.08 | 13,900 | 33,900 | -0.2 |
| 12/05/2025 |
8.08
|
1,223,700 | 8.12 | 8.14 | 8.07 | 100 | 0 | 0.0 |
| 09/05/2025 |
8.07
|
2,450,400 | 8.06 | 8.27 | 8.04 | 163,400 | 423,800 | -2.5 |
| 08/05/2025 |
8.03
|
1,389,900 | 8.02 | 8.08 | 7.98 | 108,600 | 136,100 | -0.3 |
| 07/05/2025 |
8.01
|
832,900 | 7.97 | 8.05 | 7.97 | 141,800 | 32,400 | 1.0 |
| 06/05/2025 |
8.00
|
1,166,700 | 7.99 | 8.08 | 7.99 | 246,200 | 2,200 | 2.3 |
| 05/05/2025 |
8.00
|
790,900 | 8.08 | 8.08 | 7.93 | 57,000 | 0 | 0.5 |
| 29/04/2025 |
7.92
|
828,500 | 7.99 | 7.99 | 7.91 | 19,400 | 0 | 0.2 |
| 28/04/2025 |
7.96
|
891,900 | 8.04 | 8.04 | 7.96 | 48,700 | 68,900 | -0.2 |
| 25/04/2025 |
7.98
|
1,609,000 | 7.93 | 8.19 | 7.93 | 185,100 | 95,100 | 0.8 |
| 24/04/2025 |
7.93
|
1,202,100 | 7.95 | 8.01 | 7.86 | 155,900 | 13,400 | 1.3 |
| 23/04/2025 |
7.94
|
1,348,000 | 7.91 | 7.94 | 7.82 | 142,000 | 52,500 | 0.8 |
| 22/04/2025 |
7.78
|
3,034,900 | 7.88 | 7.95 | 7.40 | 151,400 | 297,100 | -1.3 |
| 21/04/2025 |
7.95
|
1,484,200 | 7.99 | 8.04 | 7.94 | 85,700 | 79,600 | 0.1 |
| 18/04/2025 |
7.94
|
1,388,200 | 8.01 | 8.03 | 7.91 | 66,700 | 35,600 | 0.3 |
| 17/04/2025 |
7.93
|
858,300 | 7.91 | 7.97 | 7.86 | 22,400 | 92,300 | -0.6 |
| 16/04/2025 |
7.91
|
983,200 | 8.04 | 8.12 | 7.91 | 0 | 124,700 | -1.2 |
| 15/04/2025 |
8.04
|
3,200,600 | 7.95 | 8.17 | 7.84 | 339,300 | 127,200 | 2.0 |
| 14/04/2025 |
7.97
|
2,090,100 | 8.08 | 8.08 | 7.89 | 81,700 | 272,000 | -1.8 |
| 11/04/2025 |
7.89
|
4,647,700 | 7.69 | 7.89 | 7.47 | 162,300 | 153,900 | 0.1 |
| 10/04/2025 |
7.38
|
177,600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
4,899,800 | 6.90 | 7.40 | 6.90 | 423,900 | 71,000 | 2.8 |
| 08/04/2025 |
7.42
|
2,863,800 | 7.80 | 7.95 | 7.42 | 45,100 | 0 | 0.4 |
| 04/04/2025 |
7.97
|
3,296,200 | 7.67 | 8.16 | 7.67 | 52,800 | 800 | 0.5 |
| 03/04/2025 |
8.24
|
3,966,400 | 8.64 | 8.73 | 8.24 | 73,700 | 285,400 | -2.1 |
| 02/04/2025 |
8.86
|
928,700 | 8.90 | 8.94 | 8.86 | 100 | 19,300 | -0.2 |
| 01/04/2025 |
8.86
|
771,600 | 8.86 | 8.94 | 8.81 | 200 | 24,200 | -0.2 |
| 31/03/2025 |
8.81
|
1,500,200 | 8.81 | 8.90 | 8.77 | 4,500 | 31,900 | -0.3 |
| 28/03/2025 |
8.90
|
2,009,100 | 8.99 | 8.99 | 8.81 | 2,100 | 24,100 | -0.2 |
| 27/03/2025 |
8.94
|
784,000 | 8.99 | 9.03 | 8.90 | 8,600 | 12,000 | 0.0 |
| 26/03/2025 |
8.99
|
1,000,400 | 8.99 | 9.07 | 8.94 | 25,500 | 300 | 0.3 |