| 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) |
-0.09 | -1.28% | 26,263,100 | 400,961 | 2.1 |
6.95
7.33
7.04
|
|
2 tháng
(2026-09-03) |
-0.14 | -1.97% | 74,074,700 | 1,362,261 | 8.8 |
6.95
7.71
7.04
|
|
3 tháng
(2026-08-04) |
-0.26 | -3.61% | 97,354,800 | 857,461 | 5.2 |
6.90
7.71
7.04
|
|
6 tháng
(2026-05-06) |
-0.19 | -2.64% | 152,484,700 | 121,161 | 0.2 |
6.54
7.71
7.04
|
|
12 tháng
(2025-11-07) |
-0.67 | -8.76% | 360,794,300 | -1,435,839 | -14.1 |
6.41
8.48
7.04
|
|
24 tháng
(2024-11-12) |
-0.85 | -10.92% | 918,534,800 | 3,149,561 | -13.5 |
5.90
8.48
7.04
|
|
36 tháng
(2023-11-20) |
-1.65 | -19.21% | 1,883,095,500 | -4,773,475 | -105.6 |
5.90
11.41
7.04
|
|
60 tháng
(2021-11-29) |
-8.51 | -55.04% | 4,266,142,400 | -10,575,126 | -217.1 |
5.24
20.98
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.78
|
800,800 | 7.86 | 7.86 | 7.77 | 18,100 | 16,200 | 0.0 |
| 25/03/2025 |
7.81
|
982,500 | 7.81 | 7.86 | 7.77 | 2,000 | 2,000 | 0 |
| 24/03/2025 |
7.78
|
1,145,300 | 7.73 | 7.81 | 7.72 | 700 | 25,200 | -0.2 |
| 21/03/2025 |
7.77
|
1,283,200 | 7.88 | 7.88 | 7.77 | 5,300 | 48,700 | -0.4 |
| 20/03/2025 |
7.82
|
1,700,900 | 7.87 | 7.91 | 7.78 | 1,500 | 127,200 | -1.1 |
| 19/03/2025 |
7.85
|
1,672,300 | 7.93 | 7.97 | 7.83 | 9,000 | 161,400 | -1.3 |
| 18/03/2025 |
7.91
|
1,696,800 | 8.04 | 8.04 | 7.91 | 62,000 | 6,900 | 0.5 |
| 17/03/2025 |
7.98
|
1,294,200 | 7.92 | 7.99 | 7.90 | 13,200 | 21,200 | -0.1 |
| 14/03/2025 |
7.89
|
2,143,500 | 7.96 | 7.99 | 7.87 | 20,600 | 183,100 | -1.4 |
| 13/03/2025 |
7.94
|
2,897,500 | 8.00 | 8.10 | 7.94 | 33,000 | 377,000 | -3.0 |
| 12/03/2025 |
8.07
|
1,717,100 | 8.18 | 8.20 | 8.05 | 21,900 | 236,300 | -1.9 |
| 11/03/2025 |
8.17
|
3,010,700 | 7.96 | 8.17 | 7.94 | 155,700 | 5,900 | 1.3 |
| 10/03/2025 |
8.01
|
1,517,200 | 8.09 | 8.14 | 8.00 | 65,500 | 44,800 | 0.2 |
| 07/03/2025 |
8.06
|
2,134,900 | 8.03 | 8.10 | 8.03 | 455,000 | 6,300 | 3.9 |
| 06/03/2025 |
8.00
|
2,201,200 | 7.98 | 8.02 | 7.91 | 0 | 104,200 | -0.9 |
| 05/03/2025 |
7.97
|
1,346,800 | 8.01 | 8.09 | 7.96 | 0 | 150,500 | -1.3 |
| 04/03/2025 |
8.04
|
2,767,600 | 8.15 | 8.15 | 7.95 | 1,000 | 317,200 | -2.8 |
| 03/03/2025 |
8.15
|
1,392,200 | 8.20 | 8.23 | 8.15 | 187,700 | 17,500 | 1.5 |
| 28/02/2025 |
8.15
|
1,720,600 | 8.13 | 8.22 | 8.13 | 193,100 | 40,700 | 1.4 |
| 27/02/2025 |
8.13
|
2,787,500 | 8.22 | 8.23 | 8.10 | 15,600 | 39,100 | -0.2 |
| 26/02/2025 |
8.21
|
1,550,400 | 8.30 | 8.35 | 8.19 | 0 | 38,700 | -0.3 |
| 25/02/2025 |
8.28
|
3,056,600 | 8.23 | 8.44 | 8.23 | 204,400 | 246,700 | -0.4 |
| 24/02/2025 |
8.22
|
1,554,100 | 8.16 | 8.23 | 8.14 | 183,700 | 0 | 1.6 |
| 21/02/2025 |
8.16
|
2,398,100 | 8.20 | 8.30 | 8.15 | 72,400 | 55,000 | 0.2 |
| 20/02/2025 |
8.21
|
2,805,600 | 8.21 | 8.31 | 8.20 | 99,500 | 41,800 | 0.5 |
| 19/02/2025 |
8.21
|
2,431,700 | 8.17 | 8.26 | 8.17 | 38,000 | 102,600 | -0.6 |
| 18/02/2025 |
8.15
|
2,690,900 | 8.04 | 8.23 | 8.04 | 77,700 | 80,900 | 0.0 |
| 17/02/2025 |
8.04
|
1,607,000 | 8.03 | 8.08 | 8.00 | 156,700 | 4,600 | 1.3 |
| 14/02/2025 |
7.99
|
1,803,000 | 8.00 | 8.09 | 7.99 | 106,800 | 8,700 | 0.9 |
| 13/02/2025 |
7.91
|
698,600 | 7.90 | 8.00 | 7.88 | 37,400 | 38,900 | 0.0 |
| 12/02/2025 |
7.90
|
796,400 | 7.84 | 8.10 | 7.84 | 3,700 | 115,400 | -1.0 |
| 11/02/2025 |
7.97
|
1,286,100 | 7.82 | 8.00 | 7.80 | 46,900 | 68,600 | -0.2 |
| 10/02/2025 |
7.82
|
1,476,700 | 7.98 | 7.98 | 7.82 | 34,900 | 239,700 | -1.8 |
| 07/02/2025 |
7.98
|
1,117,500 | 7.97 | 8.05 | 7.96 | 66,400 | 33,500 | 0.3 |
| 06/02/2025 |
7.97
|
849,600 | 8.01 | 8.08 | 7.94 | 42,500 | 44,700 | 0.0 |
| 05/02/2025 |
8.01
|
936,100 | 8.15 | 8.15 | 8.00 | 76,500 | 69,800 | 0.1 |
| 04/02/2025 |
8.10
|
2,683,300 | 7.71 | 8.10 | 7.70 | 333,200 | 3,200 | 2.8 |
| 24/01/2025 |
7.69
|
764,800 | 7.69 | 7.71 | 7.65 | 102,500 | 300 | 0.9 |
| 23/01/2025 |
7.68
|
458,300 | 7.70 | 7.75 | 7.59 | 20,700 | 80,100 | -0.5 |
| 22/01/2025 |
7.66
|
1,021,500 | 7.73 | 7.77 | 7.63 | 7,600 | 29,400 | -0.2 |
| 21/01/2025 |
7.72
|
833,100 | 7.78 | 7.80 | 7.70 | 400 | 29,000 | -0.2 |
| 20/01/2025 |
7.77
|
1,032,500 | 7.79 | 7.88 | 7.76 | 20,300 | 6,600 | 0.1 |
| 17/01/2025 |
7.78
|
845,300 | 7.73 | 7.80 | 7.71 | 46,900 | 3,200 | 0.4 |
| 16/01/2025 |
7.73
|
680,400 | 7.66 | 7.81 | 7.66 | 7,000 | 31,000 | -0.2 |
| 15/01/2025 |
7.64
|
654,700 | 7.56 | 7.72 | 7.56 | 13,500 | 8,900 | 0.0 |
| 14/01/2025 |
7.57
|
436,600 | 7.58 | 7.65 | 7.57 | 3,500 | 1,500 | 0.0 |
| 13/01/2025 |
7.60
|
1,124,100 | 7.55 | 7.63 | 7.54 | 75,100 | 300 | 0.6 |
| 10/01/2025 |
7.63
|
896,300 | 7.77 | 7.77 | 7.62 | 2,400 | 0 | 0.0 |
| 09/01/2025 |
7.74
|
789,700 | 7.77 | 7.82 | 7.69 | 6,200 | 5,500 | 0.0 |
| 08/01/2025 |
7.77
|
1,135,300 | 7.78 | 7.78 | 7.64 | 34,800 | 3,500 | 0.3 |
| 07/01/2025 |
7.78
|
1,621,500 | 7.90 | 7.98 | 7.77 | 31,500 | 155,900 | -1.1 |
| 06/01/2025 |
7.91
|
1,038,800 | 8.01 | 8.04 | 7.91 | 31,500 | 5,300 | 0.2 |
| 03/01/2025 |
8.03
|
1,139,400 | 8.04 | 8.14 | 8.03 | 25,100 | 25,700 | 0.0 |
| 02/01/2025 |
8.04
|
983,400 | 8.03 | 8.09 | 8.00 | 115,900 | 2,200 | 1.0 |
| 31/12/2024 |
8.02
|
973,900 | 8.02 | 8.12 | 8.00 | 600 | 49,500 | -0.4 |
| 30/12/2024 |
8.02
|
1,785,100 | 8.19 | 8.19 | 8.00 | 4,900 | 380,400 | -3.3 |
| 27/12/2024 |
8.19
|
1,562,500 | 8.37 | 8.37 | 8.19 | 0 | 111,200 | -1.0 |
| 26/12/2024 |
8.30
|
4,070,200 | 8.17 | 8.46 | 8.15 | 100,200 | 361,400 | -2.4 |
| 25/12/2024 |
8.14
|
1,402,500 | 8.14 | 8.18 | 8.12 | 62,500 | 59,800 | 0.0 |
| 24/12/2024 |
8.14
|
1,425,600 | 8.15 | 8.26 | 8.12 | 0 | 0 | 0 |
| 23/12/2024 |
8.16
|
2,454,400 | 7.98 | 8.18 | 7.98 | 188,900 | 164,500 | 0.2 |
| 20/12/2024 |
7.98
|
1,583,500 | 7.88 | 8.00 | 7.88 | 319,500 | 600 | 2.8 |
| 19/12/2024 |
7.89
|
1,052,300 | 7.82 | 7.96 | 7.78 | 63,700 | 9,900 | 0.5 |
| 18/12/2024 |
7.89
|
1,272,600 | 7.86 | 7.91 | 7.80 | 18,300 | 51,100 | -0.3 |
| 17/12/2024 |
7.86
|
779,200 | 7.94 | 7.94 | 7.83 | 1,400 | 120,200 | -1.0 |
| 16/12/2024 |
7.92
|
1,206,100 | 8.02 | 8.09 | 7.91 | 900 | 112,400 | -1.0 |
| 13/12/2024 |
8.02
|
717,400 | 8.11 | 8.12 | 8.01 | 1,000 | 63,300 | -0.5 |
| 12/12/2024 |
8.12
|
1,972,800 | 8.08 | 8.23 | 8.06 | 206,500 | 53,100 | 1.4 |
| 11/12/2024 |
8.05
|
834,300 | 8.06 | 8.12 | 8.01 | 800 | 32,300 | -0.3 |
| 10/12/2024 |
8.05
|
1,075,700 | 8.05 | 8.15 | 8.05 | 0 | 29,900 | -0.3 |
| 09/12/2024 |
8.05
|
1,255,200 | 8.04 | 8.11 | 8.04 | 22,300 | 74,100 | -0.5 |
| 06/12/2024 |
8.04
|
1,798,100 | 8.12 | 8.26 | 8.04 | 500 | 87,600 | -0.8 |
| 05/12/2024 |
8.11
|
1,448,300 | 8.10 | 8.12 | 7.97 | 52,300 | 116,100 | -0.6 |
| 04/12/2024 |
8.04
|
4,840,900 | 7.87 | 8.28 | 7.82 | 140,400 | 776,400 | -5.6 |
| 03/12/2024 |
7.87
|
1,244,500 | 7.82 | 7.89 | 7.79 | 124,100 | 65,300 | 0.5 |
| 02/12/2024 |
7.82
|
755,300 | 7.82 | 7.89 | 7.79 | 17,500 | 58,200 | -0.3 |
| 29/11/2024 |
7.80
|
1,175,000 | 7.84 | 7.87 | 7.80 | 143,600 | 78,700 | 0.6 |
| 28/11/2024 |
7.83
|
707,300 | 7.82 | 7.91 | 7.80 | 9,800 | 41,400 | -0.3 |
| 27/11/2024 |
7.82
|
908,500 | 7.89 | 7.90 | 7.79 | 15,600 | 27,800 | -0.1 |
| 26/11/2024 |
7.89
|
1,120,400 | 7.91 | 7.96 | 7.88 | 18,800 | 120,900 | -0.9 |
| 25/11/2024 |
7.89
|
1,852,300 | 7.68 | 7.90 | 7.68 | 415,700 | 10,400 | 3.4 |
| 22/11/2024 |
7.69
|
874,300 | 7.73 | 7.75 | 7.68 | 67,100 | 4,500 | 0.5 |
| 21/11/2024 |
7.73
|
505,900 | 7.77 | 7.77 | 7.68 | 98,200 | 7,900 | 0.8 |
| 20/11/2024 |
7.73
|
1,615,700 | 7.58 | 7.74 | 7.55 | 280,700 | 1,300 | 2.3 |
| 19/11/2024 |
7.59
|
595,500 | 7.64 | 7.69 | 7.59 | 46,100 | 7,400 | 0.3 |
| 18/11/2024 |
7.61
|
1,388,300 | 7.51 | 7.63 | 7.50 | 413,200 | 113,600 | 2.5 |
| 15/11/2024 |
7.51
|
2,222,700 | 7.63 | 7.63 | 7.43 | 25,500 | 138,800 | -0.9 |
| 14/11/2024 |
7.64
|
1,090,600 | 7.77 | 7.81 | 7.64 | 1,000 | 45,200 | -0.4 |
| 13/11/2024 |
7.81
|
1,550,800 | 7.76 | 7.81 | 7.66 | 66,700 | 41,100 | 0.2 |
| 12/11/2024 |
7.80
|
1,252,400 | 7.86 | 7.91 | 7.80 | 113,800 | 800 | 1.0 |
| 11/11/2024 |
7.82
|
1,273,700 | 7.84 | 7.85 | 7.71 | 85,300 | 88,100 | 0.0 |
| 08/11/2024 |
7.83
|
1,118,800 | 7.94 | 7.96 | 7.80 | 3,200 | 6,800 | 0.0 |
| 07/11/2024 |
7.94
|
1,176,000 | 8.00 | 8.02 | 7.91 | 54,500 | 5,500 | 0.4 |
| 06/11/2024 |
7.91
|
2,993,400 | 7.65 | 7.99 | 7.65 | 84,100 | 1,900 | 0.7 |
| 05/11/2024 |
7.64
|
1,161,400 | 7.59 | 7.69 | 7.59 | 1,000 | 8,000 | -0.1 |
| 04/11/2024 |
7.61
|
1,948,700 | 7.73 | 7.73 | 7.60 | 6,400 | 1,600 | 0.0 |
| 01/11/2024 |
7.73
|
4,638,900 | 8.10 | 8.12 | 7.70 | 21,900 | 493,900 | -4.1 |
| 31/10/2024 |
8.10
|
2,196,000 | 8.19 | 8.19 | 8.09 | 31,400 | 28,400 | 0.0 |
| 30/10/2024 |
8.19
|
1,441,700 | 8.37 | 8.37 | 8.15 | 8,000 | 5,300 | 0.0 |
| 29/10/2024 |
8.36
|
3,149,800 | 8.14 | 8.46 | 8.10 | 321,100 | 5,300 | 2.8 |