| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -3.45% | 11,861,000 | -99,800 | -0.3 |
5.10
5.90
5.10
|
|
2 tháng
(2026-08-05) |
-0.30 | -5.08% | 24,104,100 | -226,600 | -1.0 |
5.10
6.10
5.10
|
|
3 tháng
(2026-07-06) |
-0.70 | -11.11% | 34,071,800 | -256,300 | -1.2 |
5.10
6.30
5.10
|
|
6 tháng
(2026-04-07) |
-1.10 | -16.42% | 70,796,200 | -210,900 | -0.9 |
5.10
8.60
5.10
|
|
12 tháng
(2025-10-09) |
-2.80 | -33.33% | 168,210,200 | 229,400 | 2.3 |
5.10
9.10
5.10
|
|
24 tháng
(2024-10-14) |
-7.50 | -57.25% | 587,652,049 | 1,283,222 | 7.3 |
5.10
16.30
5.10
|
|
36 tháng
(2023-10-20) |
-3.95 | -41.33% | 1,110,171,145 | -5,000,935 | -67.6 |
5.10
16.80
5.10
|
|
60 tháng
(2021-11-01) |
-8.30 | -59.72% | 1,517,139,095 | -987,811 | -32.5 |
4.27
22.73
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
10.60
|
8,202,800 | 9.70 | 10.60 | 9.70 | 664,200 | 4,000 | 6.6 |
| 18/08/2025 |
9.70
|
1,705,000 | 9.90 | 9.90 | 9.50 | 26,300 | 290,800 | -2.6 |
| 15/08/2025 |
9.90
|
2,454,000 | 10.20 | 10.30 | 9.60 | 100,500 | 148,000 | -0.5 |
| 14/08/2025 |
10.20
|
1,608,100 | 10.20 | 10.30 | 9.90 | 1,300 | 174,200 | -1.7 |
| 13/08/2025 |
10.10
|
4,074,200 | 9.80 | 10.20 | 9.80 | 527,500 | 54,700 | 4.7 |
| 12/08/2025 |
9.70
|
1,803,900 | 9.90 | 10 | 9.50 | 74,700 | 373,800 | -2.9 |
| 11/08/2025 |
9.90
|
2,873,500 | 9.50 | 10 | 9.50 | 197,200 | 165,500 | 0.3 |
| 08/08/2025 |
9.50
|
2,844,900 | 9.40 | 9.60 | 9.20 | 57,800 | 74,600 | -0.2 |
| 07/08/2025 |
9.40
|
2,143,600 | 9.20 | 9.50 | 9.10 | 111,700 | 26,100 | 0.8 |
| 06/08/2025 |
9.10
|
1,710,600 | 9.20 | 9.30 | 9 | 194,200 | 0 | 1.8 |
| 05/08/2025 |
9.10
|
2,753,800 | 9.20 | 9.50 | 8.80 | 257,800 | 268,600 | -0.1 |
| 04/08/2025 |
9.20
|
1,208,100 | 9.10 | 9.40 | 8.90 | 15,100 | 78,600 | -0.6 |
| 01/08/2025 |
9.10
|
1,582,900 | 9.20 | 9.90 | 9 | 8,400 | 123,200 | -1.1 |
| 31/07/2025 |
9.50
|
2,571,300 | 9.40 | 9.60 | 8.90 | 92,700 | 29,500 | 0.6 |
| 30/07/2025 |
9.30
|
2,611,000 | 9.20 | 9.70 | 8.80 | 187,500 | 400 | 1.7 |
| 29/07/2025 |
9.20
|
5,993,800 | 10.20 | 10.80 | 9.20 | 479,400 | 393,100 | 0.5 |
| 28/07/2025 |
10.20
|
3,937,600 | 9.30 | 10.20 | 9.30 | 50,500 | 32,200 | 0.2 |
| 25/07/2025 |
9.30
|
4,723,400 | 8.60 | 9.30 | 8.50 | 0 | 172,000 | -1.5 |
| 24/07/2025 |
8.50
|
3,815,000 | 8.10 | 8.50 | 8.10 | 393,500 | 71,100 | 2.7 |
| 23/07/2025 |
8
|
1,419,600 | 8.10 | 8.20 | 7.90 | 32,700 | 142,100 | -0.9 |
| 22/07/2025 |
8.10
|
1,541,900 | 7.90 | 8.10 | 7.70 | 24,000 | 44,300 | -0.2 |
| 21/07/2025 |
7.90
|
2,150,500 | 8.20 | 8.20 | 7.80 | 72,200 | 24,800 | 0.4 |
| 18/07/2025 |
8.10
|
2,760,700 | 8.30 | 8.60 | 8 | 700 | 409,600 | -3.4 |
| 17/07/2025 |
8.20
|
3,701,600 | 8 | 8.50 | 7.90 | 323,000 | 270,300 | 0.4 |
| 16/07/2025 |
7.90
|
1,368,100 | 8 | 8.10 | 7.80 | 5,700 | 39,200 | -0.3 |
| 15/07/2025 |
8
|
4,193,400 | 7.60 | 8.30 | 7.60 | 286,300 | 102,000 | 1.4 |
| 14/07/2025 |
7.60
|
2,299,800 | 7.50 | 7.70 | 7.20 | 397,600 | 26,200 | 2.8 |
| 11/07/2025 |
7.40
|
1,690,500 | 7.60 | 7.70 | 7.30 | 23,700 | 194,600 | -1.3 |
| 10/07/2025 |
7.60
|
1,244,400 | 7.60 | 7.70 | 7.50 | 104,300 | 25,000 | 0.6 |
| 09/07/2025 |
7.60
|
1,473,700 | 7.60 | 7.80 | 7.50 | 2,800 | 183,100 | -1.4 |
| 08/07/2025 |
7.60
|
1,693,500 | 7.50 | 7.60 | 7.40 | 234,000 | 50,000 | 1.4 |
| 07/07/2025 |
7.40
|
1,468,200 | 7.40 | 7.60 | 7.30 | 1,100 | 349,900 | -2.6 |
| 04/07/2025 |
7.50
|
1,808,000 | 7.20 | 7.50 | 7.20 | 233,400 | 0 | 1.7 |
| 03/07/2025 |
7.20
|
1,290,800 | 7.20 | 7.30 | 7.10 | 218,800 | 100 | 1.6 |
| 02/07/2025 |
7.20
|
919,600 | 7.20 | 7.30 | 7.10 | 110,200 | 0 | 0.8 |
| 01/07/2025 |
7.10
|
1,787,400 | 7.10 | 7.30 | 7.10 | 159,700 | 0 | 1.1 |
| 30/06/2025 |
7.10
|
628,000 | 7.10 | 7.10 | 7 | 27,300 | 0 | 0.2 |
| 27/06/2025 |
7
|
514,600 | 7.10 | 7.20 | 7 | 0 | 20,600 | -0.1 |
| 26/06/2025 |
7
|
490,900 | 7.10 | 7.20 | 6.90 | 10,000 | 80,600 | -0.5 |
| 25/06/2025 |
7.10
|
886,900 | 7.10 | 7.20 | 7 | 16,100 | 20,000 | 0.0 |
| 24/06/2025 |
7.10
|
990,100 | 7.10 | 7.20 | 7 | 0 | 28,600 | -0.2 |
| 23/06/2025 |
7.10
|
2,032,400 | 7.10 | 7.10 | 6.90 | 12,000 | 88,300 | -0.5 |
| 20/06/2025 |
7.10
|
627,400 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 19/06/2025 |
7.10
|
370,300 | 7.20 | 7.30 | 7.10 | 1,200 | 0 | 0.0 |
| 18/06/2025 |
7.20
|
1,113,200 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
783,200 | 7.30 | 7.40 | 7.20 | 27,000 | 0 | 0.2 |
| 16/06/2025 |
7.30
|
788,000 | 7.10 | 7.30 | 7 | 15,700 | 42,500 | -0.2 |
| 13/06/2025 |
7.10
|
2,361,500 | 7.40 | 7.40 | 6.90 | 29,300 | 257,000 | -1.6 |
| 12/06/2025 |
7.40
|
772,000 | 7.30 | 7.50 | 7.20 | 700 | 25,000 | -0.2 |
| 11/06/2025 |
7.30
|
586,100 | 7.30 | 7.40 | 7.20 | 0 | 67,100 | -0.5 |
| 10/06/2025 |
7.30
|
880,200 | 7.20 | 7.40 | 7.20 | 86,000 | 30,000 | 0.4 |
| 09/06/2025 |
7.20
|
1,289,100 | 7.60 | 7.60 | 7.20 | 2,700 | 700 | 0.0 |
| 06/06/2025 |
7.50
|
1,291,500 | 7.80 | 7.80 | 7.50 | 95,800 | 71,100 | 0.2 |
| 05/06/2025 |
7.70
|
2,053,400 | 7.80 | 8.10 | 7.60 | 6,000 | 370,300 | -2.9 |
| 04/06/2025 |
7.80
|
2,823,000 | 7.40 | 8 | 7.30 | 277,300 | 63,500 | 1.6 |
| 03/06/2025 |
7.40
|
1,608,200 | 7.50 | 7.70 | 7.30 | 24,700 | 75,900 | -0.4 |
| 02/06/2025 |
7.50
|
2,801,100 | 7.10 | 7.60 | 7 | 338,500 | 700 | 2.5 |
| 30/05/2025 |
7
|
1,510,800 | 7 | 7.10 | 6.90 | 296,000 | 0 | 2.1 |
| 29/05/2025 |
6.90
|
1,327,300 | 7 | 7.10 | 6.80 | 2,200 | 36,400 | -0.2 |
| 28/05/2025 |
7
|
1,488,300 | 7 | 7.20 | 6.90 | 100 | 82,100 | -0.6 |
| 27/05/2025 |
7
|
1,640,100 | 6.70 | 7.10 | 6.60 | 55,500 | 35,200 | 0.1 |
| 26/05/2025 |
6.70
|
981,700 | 6.50 | 6.80 | 6.30 | 68,300 | 39,300 | 0.2 |
| 23/05/2025 |
6.50
|
1,001,800 | 6.70 | 6.70 | 6.50 | 0 | 28,300 | -0.2 |
| 22/05/2025 |
6.70
|
1,349,700 | 6.80 | 6.90 | 6.60 | 100 | 248,400 | -1.7 |
| 21/05/2025 |
6.80
|
1,887,300 | 7 | 7.10 | 6.70 | 0 | 316,900 | -2.2 |
| 20/05/2025 |
7
|
985,400 | 7.20 | 7.30 | 7 | 6,000 | 241,900 | -1.7 |
| 19/05/2025 |
7.20
|
1,285,800 | 7.20 | 7.40 | 7 | 1,100 | 93,600 | -0.7 |
| 16/05/2025 |
7.20
|
1,475,400 | 7 | 7.30 | 6.90 | 32,700 | 11,600 | 0.1 |
| 15/05/2025 |
7
|
1,073,000 | 7.10 | 7.20 | 6.90 | 44,400 | 30,100 | 0.1 |
| 14/05/2025 |
7.10
|
1,172,600 | 7.20 | 7.20 | 6.90 | 1,600 | 55,000 | -0.4 |
| 13/05/2025 |
7.10
|
1,296,800 | 7.40 | 7.40 | 7 | 82,900 | 295,800 | -1.5 |
| 12/05/2025 |
7.30
|
1,768,600 | 6.80 | 7.30 | 6.70 | 8,700 | 300 | 0.1 |
| 09/05/2025 |
6.70
|
810,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/05/2025 |
6.60
|
872,900 | 6.40 | 6.70 | 6.40 | 200,200 | 20,500 | 1.2 |
| 07/05/2025 |
6.40
|
572,600 | 6.50 | 6.50 | 6.30 | 2,000 | 25,000 | -0.1 |
| 06/05/2025 |
6.50
|
934,400 | 6.40 | 6.70 | 6.40 | 35,300 | 25,000 | 0.1 |
| 05/05/2025 |
6.40
|
654,700 | 6.40 | 0 | 6.30 | 0 | 0 | 0 |
| 29/04/2025 |
6.20
|
632,967 | 6.30 | 6.40 | 6.20 | 3,000 | 0 | 0.0 |
| 28/04/2025 |
6.30
|
753,618 | 6.30 | 6.50 | 6.30 | 40,700 | 50,800 | -0.1 |
| 25/04/2025 |
6.40
|
1,278,763 | 6.30 | 6.50 | 6.20 | 172,000 | 0 | 1.1 |
| 24/04/2025 |
6.30
|
1,028,640 | 6.10 | 6.30 | 6.10 | 201,200 | 0 | 1.3 |
| 23/04/2025 |
6.10
|
2,352,198 | 5.50 | 6.30 | 5.50 | 316,600 | 63,700 | 1.5 |
| 22/04/2025 |
6.10
|
4,394,760 | 6.60 | 6.70 | 6.10 | 73,400 | 98,700 | -0.2 |
| 21/04/2025 |
6.70
|
1,172,778 | 6.90 | 6.90 | 6.60 | 50,700 | 46,500 | 0.0 |
| 18/04/2025 |
6.80
|
1,532,171 | 6.70 | 7 | 6.70 | 187,000 | 18,300 | 1.1 |
| 17/04/2025 |
6.70
|
1,131,514 | 6.60 | 6.80 | 6.50 | 101,000 | 85,100 | 0.1 |
| 16/04/2025 |
6.70
|
2,757,969 | 6.80 | 7.20 | 6.60 | 19,200 | 247,200 | -1.6 |
| 15/04/2025 |
7
|
1,978,462 | 7.20 | 7.40 | 6.70 | 207,700 | 61,700 | 1.0 |
| 14/04/2025 |
7.40
|
5,557,606 | 6.70 | 7.60 | 6.70 | 473,100 | 0 | 3.4 |
| 11/04/2025 |
7.20
|
6,949,645 | 8.70 | 8.70 | 7.20 | 268,400 | 62,700 | 1.5 |
| 10/04/2025 |
8
|
6,301,037 | 6.60 | 8 | 6.60 | 44,900 | 58,600 | -0.1 |
| 09/04/2025 |
7.30
|
560,027 | 7.30 | 7.30 | 7.30 | 4,300 | 0 | 0.0 |
| 08/04/2025 |
8.10
|
1,468,105 | 9 | 9 | 8.10 | 89,750 | 0 | 0.7 |
| 04/04/2025 |
9
|
2,638,599 | 9 | 9.50 | 9 | 56,500 | 20,000 | 0.3 |
| 03/04/2025 |
9.90
|
2,013,248 | 10.90 | 10.90 | 9.90 | 18,600 | 55,700 | -0.4 |
| 02/04/2025 |
11
|
1,465,104 | 11.10 | 11.20 | 10.90 | 1,000 | 83,600 | -0.9 |
| 01/04/2025 |
11.10
|
885,123 | 11.10 | 11.20 | 10.90 | 1,200 | 7,600 | -0.1 |
| 31/03/2025 |
11.20
|
1,706,132 | 11.40 | 11.40 | 11.10 | 28,050 | 0 | 0.3 |
| 28/03/2025 |
11.40
|
3,345,976 | 11.10 | 11.40 | 11.10 | 117,300 | 500 | 1.3 |
| 27/03/2025 |
11.10
|
2,061,751 | 11.10 | 11.40 | 11 | 7,600 | 30,200 | -0.3 |