| 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) |
1.30 | 15.12% | 33,500,800 | -6,600 | 0.0 |
8.60
10.10
9.90
|
|
2 tháng
(2026-08-10) |
2.50 | 33.78% | 51,256,100 | -47,600 | -0.3 |
7.10
10.10
9.90
|
|
3 tháng
(2026-07-10) |
1.40 | 16.47% | 70,380,300 | -47,600 | -0.3 |
6.90
10.10
9.90
|
|
6 tháng
(2026-04-13) |
1.30 | 15.12% | 119,543,000 | -27,600 | -0.2 |
6.90
10.10
9.90
|
|
12 tháng
(2025-10-13) |
-1.70 | -14.66% | 374,356,400 | 10,000 | 0.3 |
6.90
11.80
9.90
|
|
24 tháng
(2024-10-18) |
2.80 | 39.44% | 652,916,640 | -2,232,100 | -18.2 |
6.30
23
9.90
|
|
36 tháng
(2023-10-24) |
1.99 | 25.11% | 877,828,547 | -2,427,937 | -19.0 |
6.30
23
9.90
|
|
60 tháng
(2021-11-03) |
-2.67 | -21.27% | 1,203,412,488 | -1,727,587 | -6.9 |
3.89
23
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.60
|
243,082 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.80
|
188,838 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
212,425 | 8.70 | 8.70 | 8.50 | 0 | 3,000 | 0.0 |
| 21/03/2025 |
8.70
|
135,388 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
212,648 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
223,175 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
577,188 | 8.70 | 8.80 | 8.50 | 100 | 100 | 0 |
| 17/03/2025 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
488,842 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
859,814 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
8.90
|
473,457 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
911,951 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
1,637,322 | 9.20 | 9.40 | 8.90 | 0 | 1,200 | 0.0 |
| 07/03/2025 |
9.20
|
2,012,617 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
2,026,181 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
687,085 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
751,584 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.10
|
898,741 | 8.90 | 9.10 | 8.80 | 1,000 | 0 | 0.0 |
| 28/02/2025 |
8.90
|
412,665 | 8.90 | 9.10 | 8.80 | 700 | 0 | 0.0 |
| 27/02/2025 |
8.90
|
1,187,343 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/02/2025 |
9.10
|
1,943,059 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
750,899 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
704,863 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
346,765 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
2,095,160 | 9 | 9 | 8.50 | 0 | 500 | 0.0 |
| 19/02/2025 |
9
|
454,680 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
735,221 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 17/02/2025 |
9.10
|
2,037,525 | 8.50 | 9.20 | 8.50 | 600 | 0 | 0.0 |
| 14/02/2025 |
8.60
|
805,573 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
401,064 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/02/2025 |
8.70
|
603,311 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
446,045 | 8.50 | 8.80 | 8.50 | 0 | 45,000 | -0.4 |
| 10/02/2025 |
8.50
|
300,680 | 8.60 | 8.70 | 8.50 | 0 | 45,000 | -0.4 |
| 07/02/2025 |
8.60
|
1,513,073 | 8.50 | 9 | 8.40 | 1,000 | 206,900 | -1.8 |
| 06/02/2025 |
8.50
|
423,902 | 8.50 | 8.60 | 8.30 | 0 | 136,500 | -1.2 |
| 05/02/2025 |
8.50
|
172,255 | 8.50 | 8.70 | 8.40 | 0 | 8,200 | -0.1 |
| 04/02/2025 |
8.70
|
859,618 | 8.20 | 8.70 | 8.20 | 0 | 310,000 | -2.6 |
| 24/01/2025 |
8.30
|
426,039 | 8.30 | 8.40 | 8.20 | 0 | 194,700 | -1.6 |
| 23/01/2025 |
8.30
|
651,501 | 8 | 8.40 | 7.90 | 0 | 120,000 | -1.0 |
| 22/01/2025 |
8
|
409,227 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
8
|
378,795 | 8.20 | 8.30 | 8 | 500 | 20,000 | -0.2 |
| 20/01/2025 |
8.30
|
308,918 | 8.40 | 8.40 | 8.10 | 1,000 | 190,000 | -1.5 |
| 17/01/2025 |
8.50
|
244,911 | 8.50 | 8.60 | 8.20 | 1,500 | 0 | 0.0 |
| 16/01/2025 |
8.70
|
852,789 | 8.40 | 8.90 | 8.10 | 1,500 | 50,000 | -0.4 |
| 15/01/2025 |
8.10
|
165,810 | 8.30 | 8.30 | 8.10 | 200 | 0 | 0.0 |
| 14/01/2025 |
8.30
|
142,637 | 8.40 | 8.40 | 8.10 | 9,700 | 500 | 0.1 |
| 13/01/2025 |
8.30
|
340,142 | 8.20 | 8.50 | 8.20 | 0 | 56,000 | -0.5 |
| 10/01/2025 |
8.20
|
67,083 | 8.40 | 8.40 | 8.20 | 0 | 2,600 | 0.0 |
| 09/01/2025 |
8.40
|
190,932 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/01/2025 |
8.50
|
360,979 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 07/01/2025 |
8.80
|
34,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/01/2025 |
8.60
|
878,981 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 03/01/2025 |
8.80
|
1,068,227 | 8.90 | 9.20 | 8.80 | 0 | 300 | 0.0 |
| 02/01/2025 |
9
|
517,760 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
904,298 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
951,943 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
1,384,368 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/12/2024 |
8.80
|
881,677 | 8.70 | 8.90 | 8.40 | 0 | 50,500 | -0.4 |
| 25/12/2024 |
8.80
|
2,543,479 | 8.90 | 9.30 | 8.50 | 0 | 36,100 | -0.3 |
| 24/12/2024 |
8.80
|
7,272,334 | 8.10 | 8.80 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
2,187,592 | 7.10 | 7.80 | 7.10 | 0 | 50,000 | -0.4 |
| 20/12/2024 |
7.10
|
1,689,526 | 6.30 | 7.10 | 6.30 | 0 | 28,800 | -0.2 |
| 19/12/2024 |
6.30
|
280,604 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/12/2024 |
6.40
|
305,242 | 6.30 | 6.40 | 6.20 | 0 | 97,300 | -0.6 |
| 17/12/2024 |
6.30
|
55,610 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.30
|
225,745 | 6.30 | 6.40 | 6.20 | 0 | 89,300 | -0.6 |
| 13/12/2024 |
6.30
|
355,779 | 6.30 | 6.40 | 6.20 | 0 | 30,000 | -0.2 |
| 12/12/2024 |
6.30
|
213,878 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
169,758 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.40
|
172,371 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
302,158 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
9
|
4,284,304 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
| 05/12/2024 |
8.40
|
745,962 | 8.30 | 8.40 | 8.20 | 0 | 11,400 | -0.1 |
| 04/12/2024 |
9
|
911,936 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/12/2024 |
9
|
1,114,062 | 9 | 9 | 8.80 | 100 | 400 | 0.0 |
| 02/12/2024 |
8.30
|
492,275 | 8.30 | 8.30 | 8.20 | 0 | 52,800 | -0.4 |
| 29/11/2024 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/11/2024 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/11/2024 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
360,061 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
78,041 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
65,005 | 6.40 | 6.50 | 6.30 | 100 | 0 | 0.0 |
| 20/11/2024 |
6.40
|
272,383 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
126,928 | 6.40 | 6.40 | 6.30 | 0 | 33,400 | -0.2 |
| 18/11/2024 |
6.40
|
186,552 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.40
|
274,934 | 6.60 | 6.60 | 6.40 | 0 | 100 | 0.0 |
| 14/11/2024 |
6.50
|
260,541 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
135,332 | 6.70 | 6.70 | 6.60 | 0 | 20,000 | -0.1 |
| 12/11/2024 |
6.70
|
184,871 | 6.70 | 6.80 | 6.60 | 0 | 30,000 | -0.2 |
| 11/11/2024 |
6.70
|
112,724 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
113,219 | 6.80 | 6.80 | 6.70 | 0 | 50,000 | -0.3 |
| 07/11/2024 |
6.80
|
121,673 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
95,835 | 6.70 | 6.90 | 6.70 | 400 | 0 | 0.0 |
| 05/11/2024 |
6.70
|
93,464 | 6.70 | 6.80 | 6.70 | 0 | 52,700 | -0.4 |
| 04/11/2024 |
6.70
|
78,332 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.70
|
208,709 | 6.80 | 6.80 | 6.70 | 0 | 500 | 0.0 |
| 31/10/2024 |
6.80
|
151,060 | 6.80 | 6.80 | 6.80 | 0 | 2,400 | 0.0 |
| 30/10/2024 |
6.90
|
179,512 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
67,889 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |