| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
1.85 | 13.31% | 221,717,600 | -31,578,473 | -96.9 |
13.90
16.20
16.20
|
|
2 tháng
(2026-09-03) |
2.40 | 17.98% | 386,392,300 | -30,566,573 | -84.7 |
12.80
16.20
16.20
|
|
3 tháng
(2026-08-04) |
2.25 | 16.67% | 500,750,900 | -37,422,373 | -192.9 |
12.79
16.20
16.20
|
|
6 tháng
(2026-05-06) |
5.13 | 48.24% | 1,266,036,100 | 13,865,027 | 551.7 |
10.62
16.20
16.20
|
|
12 tháng
(2025-11-07) |
5.67 | 56.20% | 2,092,568,700 | 3,688,127 | 439.0 |
9
16.20
16.20
|
|
24 tháng
(2024-11-12) |
7.63 | 93.85% | 4,766,940,600 | -18,621,834 | -285.5 |
6.94
16.20
16.20
|
|
36 tháng
(2023-11-20) |
8.81 | 126.80% | 6,595,935,600 | 627,848 | 68.0 |
6.70
16.20
16.20
|
|
60 tháng
(2021-11-29) |
4.57 | 40.92% | 8,811,353,800 | -87,799,633 | -1,121.3 |
5.53
16.20
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
10.87
|
20,457,900 | 11.11 | 11.11 | 10.73 | 83,200 | 847,700 | -12.0 |
| 15/08/2025 |
11.01
|
24,048,400 | 11.35 | 11.42 | 10.97 | 60,300 | 3,476,500 | -54.7 |
| 14/08/2025 |
11.22
|
41,725,500 | 10.90 | 11.22 | 10.80 | 1,772,200 | 256,300 | 24.0 |
| 13/08/2025 |
10.76
|
20,320,500 | 10.76 | 11.01 | 10.52 | 576,500 | 1,443,300 | -13.4 |
| 12/08/2025 |
10.69
|
15,023,800 | 10.66 | 10.73 | 10.45 | 358,500 | 292,300 | 1.0 |
| 11/08/2025 |
10.66
|
20,187,200 | 10.73 | 10.83 | 10.49 | 10,600 | 1,400,700 | -21.4 |
| 08/08/2025 |
10.69
|
27,559,900 | 10.87 | 11.04 | 10.52 | 364,200 | 2,021,400 | -26.1 |
| 07/08/2025 |
10.66
|
39,960,800 | 10.24 | 10.66 | 10.24 | 1,113,600 | 887,100 | 3.5 |
| 06/08/2025 |
10.07
|
19,004,900 | 9.90 | 10.21 | 9.83 | 1,871,600 | 1,758,200 | 1.8 |
| 05/08/2025 |
9.86
|
36,967,800 | 9.97 | 10.14 | 9.58 | 1,149,200 | 1,180,400 | -0.4 |
| 04/08/2025 |
9.79
|
18,746,900 | 9.34 | 9.83 | 9.27 | 1,219,900 | 110,500 | 15.4 |
| 01/08/2025 |
9.38
|
15,430,600 | 9.51 | 9.65 | 9.27 | 114,400 | 1,311,800 | -16.3 |
| 31/07/2025 |
9.58
|
22,146,700 | 9.72 | 9.72 | 9.31 | 451,000 | 639,100 | -2.6 |
| 30/07/2025 |
9.72
|
17,471,100 | 9.58 | 9.79 | 9.44 | 1,255,700 | 102,900 | 15.9 |
| 29/07/2025 |
9.58
|
38,514,900 | 10.24 | 10.28 | 9.51 | 795,900 | 1,192,700 | -5.3 |
| 28/07/2025 |
10.21
|
16,923,600 | 9.93 | 10.31 | 9.90 | 200,700 | 52,800 | 2.2 |
| 25/07/2025 |
9.79
|
19,992,300 | 9.58 | 9.79 | 9.55 | 1,070,000 | 21,500 | 14.7 |
| 24/07/2025 |
9.55
|
15,930,100 | 9.44 | 9.65 | 9.41 | 75,000 | 1,246,800 | -16.1 |
| 23/07/2025 |
9.44
|
13,847,400 | 9.34 | 9.51 | 9.31 | 350,500 | 360,200 | -0.1 |
| 22/07/2025 |
9.31
|
9,568,500 | 9.20 | 9.31 | 9.17 | 311,700 | 4,200 | 4.1 |
| 21/07/2025 |
9.24
|
11,592,300 | 9.20 | 9.27 | 9.13 | 1,442,400 | 75,700 | 18.1 |
| 18/07/2025 |
9.20
|
13,781,800 | 9.20 | 9.27 | 9.06 | 1,352,700 | 191,500 | 15.3 |
| 17/07/2025 |
9.20
|
12,995,100 | 9.27 | 9.31 | 9.06 | 379,800 | 838,700 | -6.1 |
| 16/07/2025 |
9.17
|
9,050,300 | 9.10 | 9.17 | 9.06 | 1,114,000 | 668,400 | 5.8 |
| 15/07/2025 |
9.13
|
16,853,600 | 9.03 | 9.27 | 8.99 | 1,976,200 | 13,700 | 25.8 |
| 14/07/2025 |
8.99
|
7,287,500 | 8.99 | 9.03 | 8.85 | 237,900 | 25,300 | 2.7 |
| 11/07/2025 |
8.96
|
15,512,300 | 8.92 | 9.03 | 8.78 | 2,070,200 | 56,400 | 25.9 |
| 10/07/2025 |
8.92
|
8,296,900 | 9.03 | 9.06 | 8.89 | 1,009,700 | 352,600 | 8.4 |
| 09/07/2025 |
8.96
|
22,359,300 | 8.89 | 9.03 | 8.78 | 2,002,800 | 1,580,100 | 5.4 |
| 08/07/2025 |
8.82
|
14,077,000 | 8.72 | 8.85 | 8.72 | 2,310,200 | 1,742,000 | 7.2 |
| 07/07/2025 |
8.68
|
22,820,900 | 8.47 | 8.75 | 8.47 | 1,364,900 | 487,600 | 10.8 |
| 04/07/2025 |
8.44
|
8,362,900 | 8.44 | 8.51 | 8.40 | 1,298,500 | 404,100 | 10.9 |
| 03/07/2025 |
8.44
|
14,767,200 | 8.51 | 8.58 | 8.40 | 1,249,200 | 285,900 | 11.8 |
| 02/07/2025 |
8.51
|
5,519,100 | 8.51 | 8.58 | 8.44 | 195,500 | 863,300 | -8.2 |
| 01/07/2025 |
8.51
|
14,309,300 | 8.37 | 8.61 | 8.33 | 2,125,300 | 1,000 | 25.8 |
| 30/06/2025 |
8.33
|
4,040,800 | 8.37 | 8.40 | 8.30 | 50,900 | 17,100 | 0.4 |
| 27/06/2025 |
8.33
|
6,023,400 | 8.37 | 8.40 | 8.30 | 3,000 | 0 | 0.0 |
| 26/06/2025 |
8.33
|
4,491,700 | 8.37 | 8.40 | 8.30 | 68,100 | 54,100 | 0.2 |
| 25/06/2025 |
8.33
|
6,432,800 | 8.37 | 8.44 | 8.33 | 327,600 | 0 | 4.0 |
| 24/06/2025 |
8.33
|
6,453,600 | 8.44 | 8.44 | 8.33 | 336,000 | 36,800 | 3.6 |
| 23/06/2025 |
8.33
|
10,080,100 | 8.33 | 8.40 | 8.26 | 75,300 | 3,600 | 0.9 |
| 20/06/2025 |
8.37
|
14,233,900 | 8.44 | 8.54 | 8.37 | 151,700 | 135,800 | 0.2 |
| 19/06/2025 |
8.37
|
6,414,200 | 8.40 | 8.47 | 8.33 | 133,400 | 145,300 | -0.1 |
| 18/06/2025 |
8.40
|
8,735,700 | 8.47 | 8.51 | 8.37 | 41,900 | 52,800 | -0.1 |
| 17/06/2025 |
8.47
|
13,318,200 | 8.54 | 8.61 | 8.40 | 6,000 | 884,400 | -10.7 |
| 16/06/2025 |
8.47
|
17,042,600 | 8.30 | 8.54 | 8.30 | 86,100 | 655,500 | -6.9 |
| 13/06/2025 |
8.30
|
20,335,900 | 8.16 | 8.33 | 8.13 | 34,900 | 169,700 | -1.6 |
| 12/06/2025 |
8.26
|
14,121,100 | 8.13 | 8.33 | 8.09 | 725,100 | 36,500 | 8.1 |
| 11/06/2025 |
8.09
|
4,386,300 | 8.09 | 8.16 | 8.06 | 0 | 119,800 | -1.4 |
| 10/06/2025 |
8.09
|
4,864,600 | 8.13 | 8.13 | 8.02 | 9,324,900 | 0 | -0.2 |
| 09/06/2025 |
8.02
|
4,386,400 | 8.06 | 8.09 | 7.99 | 300 | 0 | -1.2 |
| 06/06/2025 |
8.06
|
7,665,300 | 8.09 | 8.16 | 8.06 | 1,005,700 | 0 | 9.5 |
| 05/06/2025 |
8.09
|
4,966,700 | 8.16 | 8.16 | 8.06 | 500 | 0 | -1.7 |
| 04/06/2025 |
8.16
|
6,214,600 | 8.19 | 8.26 | 8.13 | 272,019 | 0 | 0.9 |
| 03/06/2025 |
8.19
|
9,297,100 | 8.09 | 8.26 | 8.06 | 594,600 | 0 | 6.7 |
| 02/06/2025 |
8.02
|
5,758,200 | 8.02 | 8.06 | 7.99 | 43,800 | 0 | -77.2 |
| 30/05/2025 |
8.02
|
5,157,400 | 8.13 | 8.16 | 8.02 | 0 | 0 | -2.7 |
| 29/05/2025 |
8.13
|
4,852,200 | 8.13 | 8.19 | 8.09 | 6,539,400 | 0 | 69.2 |
| 28/05/2025 |
8.09
|
6,681,500 | 8.19 | 8.19 | 8.06 | 316,500 | 0 | 0.0 |
| 27/05/2025 |
8.13
|
5,597,700 | 8.16 | 8.26 | 8.09 | 537,900 | 1,073,400 | -6.3 |
| 26/05/2025 |
8.09
|
7,938,700 | 8.09 | 8.13 | 7.99 | 570,400 | 0 | -0.1 |
| 23/05/2025 |
8.06
|
4,063,400 | 8.09 | 8.16 | 8.06 | 501,500 | 192,700 | 3.6 |
| 22/05/2025 |
8.09
|
7,875,200 | 8.23 | 8.23 | 8.09 | 10,000 | 0 | -6.8 |
| 21/05/2025 |
8.23
|
12,521,800 | 8.30 | 8.37 | 8.13 | 861,600 | 0 | 5.8 |
| 20/05/2025 |
8.23
|
12,940,000 | 8.13 | 8.30 | 8.06 | 1,256,300 | 0 | 8.3 |
| 19/05/2025 |
8.09
|
6,592,700 | 8.13 | 8.23 | 8.06 | 464,100 | 0 | 5.3 |
| 16/05/2025 |
8.16
|
9,433,700 | 8.33 | 8.37 | 8.13 | 200 | 0 | -12.6 |
| 15/05/2025 |
8.33
|
21,065,200 | 8.06 | 8.33 | 8.06 | 1,762,000 | 0 | 12.1 |
| 14/05/2025 |
8.02
|
10,997,400 | 7.95 | 8.06 | 7.95 | 851,900 | 105,200 | 8.6 |
| 13/05/2025 |
7.95
|
6,961,400 | 7.99 | 7.99 | 7.92 | 384,700 | 0 | 4.4 |
| 12/05/2025 |
7.92
|
8,577,200 | 7.88 | 7.95 | 7.81 | 96,700 | 1,900 | 1.1 |
| 09/05/2025 |
7.85
|
3,417,900 | 7.92 | 7.92 | 7.81 | 345,800 | 34,500 | 3.5 |
| 08/05/2025 |
7.88
|
8,400,300 | 7.78 | 7.92 | 7.78 | 1,991,500 | 660,100 | 15.0 |
| 07/05/2025 |
7.78
|
8,951,100 | 7.81 | 7.85 | 7.74 | 811,200 | 160,000 | 7.3 |
| 06/05/2025 |
7.81
|
4,937,800 | 7.81 | 7.88 | 7.78 | 530,900 | 41,600 | 5.5 |
| 05/05/2025 |
7.81
|
3,341,600 | 7.81 | 7.88 | 7.78 | 23,900 | 0 | 0.3 |
| 29/04/2025 |
7.78
|
2,328,400 | 7.81 | 7.81 | 7.78 | 196,900 | 700 | 2.2 |
| 28/04/2025 |
7.81
|
2,432,400 | 7.88 | 7.92 | 7.78 | 264,500 | 27,200 | 2.7 |
| 25/04/2025 |
7.85
|
6,097,200 | 7.88 | 7.88 | 7.81 | 32,300 | 0 | 0.4 |
| 24/04/2025 |
7.88
|
5,005,000 | 7.92 | 7.92 | 7.78 | 125,700 | 34,300 | 1.0 |
| 23/04/2025 |
7.88
|
9,641,800 | 7.81 | 7.95 | 7.81 | 1,452,500 | 0 | 16.5 |
| 22/04/2025 |
7.71
|
21,057,700 | 7.71 | 7.81 | 7.33 | 263,900 | 1,850,200 | -17.2 |
| 21/04/2025 |
7.74
|
9,842,400 | 7.74 | 7.85 | 7.71 | 133,400 | 49,600 | 0.9 |
| 18/04/2025 |
7.74
|
12,208,900 | 7.60 | 7.81 | 7.60 | 146,700 | 48,800 | 1.1 |
| 17/04/2025 |
7.57
|
4,262,300 | 7.50 | 7.60 | 7.47 | 581,000 | 2,600 | 6.3 |
| 16/04/2025 |
7.53
|
6,345,900 | 7.53 | 7.64 | 7.50 | 333,100 | 143,000 | 2.1 |
| 15/04/2025 |
7.53
|
8,821,100 | 7.64 | 7.71 | 7.53 | 143,200 | 406,400 | -2.8 |
| 14/04/2025 |
7.71
|
8,113,300 | 7.71 | 7.74 | 7.60 | 17,500 | 321,700 | -3.4 |
| 11/04/2025 |
7.67
|
17,391,900 | 7.50 | 7.71 | 7.36 | 1,028,900 | 728,100 | 3.5 |
| 10/04/2025 |
7.43
|
1,363,700 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 09/04/2025 |
6.94
|
16,468,500 | 6.60 | 7.15 | 6.60 | 2,165,500 | 2,835,500 | -6.8 |
| 08/04/2025 |
7.08
|
15,391,300 | 7.29 | 7.40 | 7.08 | 16,200 | 2,725,700 | -27.7 |
| 04/04/2025 |
7.60
|
23,920,300 | 7.29 | 7.64 | 7.29 | 363,500 | 999,900 | -6.7 |
| 03/04/2025 |
7.81
|
23,727,700 | 8.06 | 8.13 | 7.81 | 251,400 | 2,397,000 | -24.4 |
| 02/04/2025 |
8.37
|
6,274,100 | 8.51 | 8.54 | 8.37 | 10,400 | 163,100 | -1.8 |
| 01/04/2025 |
8.47
|
6,935,300 | 8.47 | 8.51 | 8.37 | 215,700 | 862,500 | -7.8 |
| 31/03/2025 |
8.47
|
22,255,100 | 8.19 | 8.51 | 8.16 | 213,300 | 954,800 | -9.0 |
| 28/03/2025 |
8.23
|
6,429,500 | 8.19 | 8.30 | 8.16 | 5,000 | 140,700 | -1.6 |
| 27/03/2025 |
8.19
|
3,955,600 | 8.16 | 8.23 | 8.13 | 456,400 | 17,300 | 5.2 |
| 26/03/2025 |
8.19
|
4,747,000 | 8.26 | 8.30 | 8.16 | 62,600 | 10,700 | 0.6 |