| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-06) |
-1.70 | -14.05% | 23,014,200 | 1,449,271 | 1.3 |
10.25
12.30
10.50
|
|
2 tháng
(2026-09-07) |
-1.85 | -15.10% | 34,502,800 | 1,499,771 | 1.7 |
10.25
12.45
10.50
|
|
3 tháng
(2026-08-07) |
-1.75 | -14.40% | 45,432,900 | 1,101,371 | -3.3 |
10.25
13.15
10.50
|
|
6 tháng
(2026-05-11) |
-1.15 | -9.92% | 68,305,000 | 861,971 | -5.3 |
10.25
13.15
10.50
|
|
12 tháng
(2025-11-10) |
-2.78 | -21.10% | 148,209,400 | 1,650,171 | 4.7 |
7.73
13.82
10.50
|
|
24 tháng
(2024-11-15) |
0.83 | 8.66% | 253,806,156 | 1,665,842 | 4.9 |
5.27
17.18
10.50
|
|
36 tháng
(2023-11-21) |
-1.70 | -14.05% | 285,469,533 | -6,638,130 | -96.4 |
5.27
17.18
10.50
|
|
60 tháng
(2023-01-13) |
-1.70 | -14.05% | 316,298,933 | -15,841,730 | -208.6 |
5.27
17.18
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/08/2025 |
10.36
|
1,234,700 | 10.45 | 10.45 | 10.01 | 0 | 0 | 0 |
| 06/08/2025 |
10.36
|
986,200 | 10.36 | 10.36 | 9.92 | 2,000 | 0 | 0.0 |
| 05/08/2025 |
9.92
|
485,100 | 10.36 | 10.54 | 9.92 | 0 | 0 | 0 |
| 04/08/2025 |
10.36
|
1,744,500 | 9.31 | 10.36 | 9.31 | 0 | 0 | 0 |
| 01/08/2025 |
9.31
|
1,027,600 | 8.34 | 9.31 | 8.17 | 3,000 | 0 | 0.0 |
| 31/07/2025 |
8.17
|
96,700 | 8.08 | 8.25 | 7.99 | 0 | 0 | 0 |
| 30/07/2025 |
8.08
|
20,900 | 7.90 | 8.17 | 7.90 | 0 | 0 | 0 |
| 29/07/2025 |
7.99
|
198,000 | 7.82 | 8.25 | 7.82 | 0 | 0 | 0 |
| 28/07/2025 |
8.08
|
195,000 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
| 25/07/2025 |
8.25
|
219,600 | 8.17 | 8.34 | 8.08 | 0 | 0 | 0 |
| 24/07/2025 |
8.25
|
128,600 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 23/07/2025 |
8.17
|
78,200 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 22/07/2025 |
7.99
|
314,700 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 |
| 21/07/2025 |
8.08
|
134,600 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 |
| 18/07/2025 |
7.99
|
50,400 | 8.34 | 8.34 | 7.82 | 0 | 0 | 0 |
| 17/07/2025 |
8.08
|
49,900 | 8.34 | 8.34 | 7.90 | 0 | 0 | 0 |
| 16/07/2025 |
8.08
|
80,700 | 8.61 | 8.61 | 7.99 | 0 | 0 | 0 |
| 15/07/2025 |
8.17
|
671,200 | 7.38 | 8.17 | 7.11 | 0 | 0 | 0 |
| 14/07/2025 |
7.11
|
68,800 | 7.11 | 7.38 | 7.02 | 0 | 0 | 0 |
| 11/07/2025 |
7.11
|
131,600 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 |
| 10/07/2025 |
7.02
|
82,600 | 7.29 | 7.29 | 7.02 | 600 | 0 | 0.0 |
| 09/07/2025 |
7.29
|
271,600 | 7.46 | 7.46 | 7.29 | 300 | 0 | 0.0 |
| 08/07/2025 |
7.38
|
188,800 | 7.38 | 7.46 | 7.38 | 0 | 0 | 0 |
| 07/07/2025 |
7.46
|
315,400 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
| 04/07/2025 |
7.46
|
75,300 | 7.55 | 7.64 | 7.20 | 100 | 0 | 0.0 |
| 03/07/2025 |
7.46
|
112,700 | 6.59 | 7.64 | 6.59 | 0 | 0 | 0 |
| 02/07/2025 |
7.38
|
31,000 | 7.29 | 7.46 | 7.20 | 200 | 0 | 0.0 |
| 01/07/2025 |
7.20
|
108,600 | 7.46 | 7.64 | 7.11 | 0 | 0 | 0 |
| 30/06/2025 |
7.46
|
232,400 | 7.46 | 8.08 | 7.46 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
235,100 | 7.20 | 7.99 | 7.20 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
261,800 | 6.85 | 7.38 | 6.76 | 1,000 | 3,000 | 0.0 |
| 25/06/2025 |
6.67
|
48,000 | 6.76 | 6.85 | 6.67 | 0 | 0 | 0 |
| 24/06/2025 |
6.85
|
317,500 | 6.67 | 6.85 | 6.59 | 400 | 0 | 0.0 |
| 23/06/2025 |
6.59
|
62,100 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
| 20/06/2025 |
6.59
|
328,500 | 6.32 | 6.76 | 6.32 | 500 | 0 | 0.0 |
| 19/06/2025 |
6.15
|
27,300 | 6.15 | 6.32 | 6.15 | 0 | 0 | 0 |
| 18/06/2025 |
6.06
|
102,500 | 6.23 | 6.32 | 6.06 | 500 | 0 | 0.0 |
| 17/06/2025 |
6.23
|
73,900 | 6.23 | 6.41 | 6.15 | 400 | 0 | 0.0 |
| 16/06/2025 |
6.32
|
132,300 | 6.23 | 6.32 | 6.15 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
6.06
|
45,400 | 6.23 | 6.32 | 6.06 | 0 | 0 | 0 |
| 12/06/2025 |
6.32
|
37,900 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 |
| 11/06/2025 |
6.32
|
22,400 | 6.23 | 6.41 | 6.15 | 0 | 0 | 0 |
| 10/06/2025 |
6.23
|
37,100 | 6.32 | 6.41 | 6.23 | 0 | 0 | 0 |
| 09/06/2025 |
6.32
|
41,700 | 6.41 | 6.41 | 6.32 | 400 | 0 | 0.0 |
| 06/06/2025 |
6.32
|
28,300 | 6.50 | 6.50 | 6.32 | 0 | 0 | 0 |
| 05/06/2025 |
6.50
|
22,300 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 |
| 04/06/2025 |
6.50
|
58,900 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |
| 03/06/2025 |
6.59
|
46,000 | 6.41 | 6.59 | 6.41 | 200 | 0 | 0.0 |
| 02/06/2025 |
6.41
|
39,700 | 6.32 | 6.59 | 6.32 | 0 | 0 | 0 |
| 30/05/2025 |
6.50
|
38,700 | 6.41 | 6.50 | 6.32 | 0 | 0 | 0 |
| 29/05/2025 |
6.41
|
82,500 | 6.59 | 6.59 | 6.32 | 0 | 0 | 0 |
| 28/05/2025 |
6.59
|
145,700 | 6.50 | 6.76 | 6.50 | 0 | 0 | 0 |
| 27/05/2025 |
6.50
|
120,600 | 6.67 | 6.67 | 6.41 | 0 | 0 | 0 |
| 26/05/2025 |
6.67
|
127,800 | 6.32 | 6.67 | 6.32 | 0 | 0 | 0 |
| 23/05/2025 |
6.32
|
26,000 | 6.23 | 6.32 | 6.15 | 0 | 0 | 0 |
| 22/05/2025 |
6.23
|
32,000 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
| 21/05/2025 |
6.23
|
20,200 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
| 20/05/2025 |
6.15
|
32,300 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 |
| 19/05/2025 |
6.06
|
21,600 | 6.50 | 6.50 | 6.06 | 0 | 0 | 0 |
| 16/05/2025 |
6.15
|
29,300 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
| 15/05/2025 |
6.23
|
270,100 | 6.32 | 6.32 | 6.15 | 0 | 0 | 0 |
| 14/05/2025 |
6.32
|
64,900 | 6.23 | 6.32 | 6.15 | 0 | 0 | 0 |
| 13/05/2025 |
6.23
|
84,800 | 6.32 | 6.41 | 6.15 | 0 | 0 | 0 |
| 12/05/2025 |
6.23
|
276,500 | 6.23 | 6.32 | 6.23 | 200 | 0 | 0.0 |
| 09/05/2025 |
6.32
|
31,100 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
| 08/05/2025 |
6.23
|
39,100 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
| 07/05/2025 |
6.23
|
13,100 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
| 06/05/2025 |
6.23
|
46,000 | 6.32 | 6.41 | 6.15 | 0 | 0 | 0 |
| 05/05/2025 |
6.23
|
35,800 | 6.32 | 6.41 | 6.15 | 0 | 0 | 0 |
| 29/04/2025 |
6.23
|
26,514 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
| 28/04/2025 |
6.32
|
17,152 | 6.06 | 6.41 | 6.06 | 0 | 0 | 0 |
| 25/04/2025 |
6.23
|
45,166 | 6.06 | 6.23 | 6.06 | 0 | 0 | 0 |
| 24/04/2025 |
6.06
|
28,307 | 6.15 | 6.15 | 5.97 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.15
|
25,730 | 5.97 | 6.15 | 5.88 | 0 | 0 | 0 |
| 22/04/2025 |
5.97
|
85,583 | 6.06 | 6.06 | 5.88 | 0 | 0 | 0 |
| 21/04/2025 |
6.15
|
32,594 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
| 18/04/2025 |
6.15
|
369,366 | 5.97 | 6.23 | 5.97 | 0 | 0 | 0 |
| 17/04/2025 |
5.97
|
32,833 | 5.97 | 6.06 | 5.88 | 0 | 0 | 0 |
| 16/04/2025 |
6.06
|
69,923 | 5.88 | 6.15 | 5.88 | 0 | 0 | 0 |
| 15/04/2025 |
5.97
|
88,051 | 6.06 | 6.32 | 5.97 | 0 | 0 | 0 |
| 14/04/2025 |
6.15
|
77,221 | 6.15 | 6.23 | 5.97 | 0 | 0 | 0 |
| 11/04/2025 |
6.32
|
59,822 | 6.23 | 6.85 | 6.15 | 300 | 0 | 0.0 |
| 10/04/2025 |
6.41
|
26,453 | 6.41 | 6.41 | 6.15 | 0 | 0 | 0 |
| 09/04/2025 |
5.88
|
152,795 | 5.53 | 5.97 | 5.44 | 0 | 500 | 0.0 |
| 08/04/2025 |
5.71
|
147,306 | 6.15 | 6.32 | 5.71 | 0 | 0 | 0 |
| 04/04/2025 |
6.41
|
417,286 | 6.06 | 6.41 | 5.97 | 0 | 0 | 0 |
| 03/04/2025 |
6.15
|
211,006 | 6.67 | 6.67 | 5.71 | 0 | 0 | 0 |
| 02/04/2025 |
6.76
|
373,577 | 6.59 | 6.76 | 6.59 | 0 | 0 | 0 |
| 01/04/2025 |
6.76
|
540,620 | 6.50 | 6.94 | 6.50 | 0 | 0 | 0 |
| 31/03/2025 |
6.59
|
639,032 | 6.59 | 6.67 | 6.50 | 0 | 0 | 0 |
| 28/03/2025 |
6.59
|
30,767 | 6.50 | 6.67 | 6.41 | 0 | 0 | 0 |
| 27/03/2025 |
6.67
|
21,467 | 6.59 | 6.76 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.59
|
138,926 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 |
| 25/03/2025 |
6.59
|
75,329 | 6.67 | 6.76 | 6.41 | 0 | 0 | 0 |
| 24/03/2025 |
6.67
|
122,944 | 7.02 | 7.11 | 6.59 | 0 | 0 | 0 |
| 21/03/2025 |
6.94
|
74,844 | 7.02 | 7.38 | 6.94 | 0 | 0 | 0 |
| 20/03/2025 |
7.20
|
335,538 | 6.59 | 7.29 | 6.59 | 0 | 0 | 0 |
| 19/03/2025 |
6.50
|
57,718 | 6.50 | 6.50 | 6.32 | 0 | 0 | 0 |
| 18/03/2025 |
6.50
|
69,298 | 6.32 | 6.59 | 6.32 | 0 | 0 | 0 |
| 14/03/2025 |
6.50
|
85,257 | 6.32 | 6.50 | 6.32 | 0 | 1,500 | 0.0 |