| 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) |
0.12 | 1.43% | 276,800 | 49,300 | 0.0 |
8.24
8.79
8.79
|
|
2 tháng
(2026-08-10) |
0.06 | 0.71% | 472,800 | 95,200 | 0.4 |
8.24
8.89
8.79
|
|
3 tháng
(2026-07-10) |
-0.44 | -4.92% | 682,000 | 79,600 | 0.3 |
8.24
8.95
8.79
|
|
6 tháng
(2026-04-13) |
-0.97 | -10.19% | 2,014,200 | -197,700 | -2.5 |
8.24
9.48
8.79
|
|
12 tháng
(2025-10-13) |
-1.19 | -12.28% | 6,269,000 | -200,700 | -2.4 |
8.24
10.42
8.79
|
|
24 tháng
(2024-10-18) |
-0.93 | -9.87% | 19,053,000 | 521,738 | 3.5 |
7.12
10.78
8.79
|
|
36 tháng
(2023-10-24) |
-4.27 | -33.39% | 44,892,500 | 2,275,338 | 27.5 |
7.12
13.15
8.79
|
|
60 tháng
(2021-11-03) |
-4.96 | -36.80% | 167,000,900 | -3,403,732 | -82.9 |
7.12
15.92
8.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
9.14
|
20,600 | 9.10 | 9.14 | 9.06 | 6,600 | 7,400 | 0.0 |
| 25/03/2025 |
9.10
|
41,800 | 9.06 | 9.10 | 9.06 | 8,900 | 0 | 0.1 |
| 24/03/2025 |
9.10
|
8,400 | 9.06 | 9.27 | 9.06 | 500 | 0 | 0.0 |
| 21/03/2025 |
9.19
|
3,800 | 9.23 | 9.23 | 9.06 | 900 | 0 | 0.0 |
| 20/03/2025 |
9.27
|
22,000 | 9.19 | 9.27 | 9.14 | 4,900 | 2,000 | 0.0 |
| 19/03/2025 |
9.27
|
12,500 | 9.14 | 9.40 | 9.14 | 200 | 700 | 0.0 |
| 18/03/2025 |
9.23
|
24,200 | 9.19 | 9.27 | 9.19 | 2,200 | 6,900 | -0.1 |
| 17/03/2025 |
9.27
|
12,900 | 9.27 | 9.27 | 9.14 | 200 | 5,500 | -0.1 |
| 14/03/2025 |
9.27
|
19,500 | 9.27 | 9.27 | 9.06 | 200 | 0 | 0.0 |
| 13/03/2025 |
9.31
|
8,800 | 9.19 | 9.36 | 9.19 | 400 | 0 | 0.0 |
| 12/03/2025 |
9.31
|
33,600 | 9.36 | 9.36 | 9.23 | 10,000 | 12,400 | 0.0 |
| 11/03/2025 |
9.36
|
8,900 | 9.36 | 9.36 | 9.27 | 300 | 0 | 0.0 |
| 10/03/2025 |
9.36
|
16,100 | 9.19 | 9.40 | 9.19 | 2,200 | 0 | 0.0 |
| 07/03/2025 |
9.19
|
11,800 | 9.36 | 9.36 | 9.10 | 800 | 400 | 0.0 |
| 06/03/2025 |
9.19
|
15,300 | 9.14 | 9.23 | 9.10 | 100 | 0 | 0.0 |
| 05/03/2025 |
9.19
|
37,100 | 9.23 | 9.23 | 9.14 | 0 | 12,100 | -0.1 |
| 04/03/2025 |
9.23
|
39,300 | 9.27 | 9.36 | 9.10 | 3,200 | 3,000 | 0.0 |
| 03/03/2025 |
9.36
|
2,300 | 9.19 | 9.40 | 9.19 | 500 | 0 | 0.0 |
| 28/02/2025 |
9.40
|
71,800 | 9.10 | 9.48 | 9.10 | 40,300 | 300 | 0.4 |
| 27/02/2025 |
9.10
|
21,500 | 9.14 | 9.19 | 9.10 | 0 | 13,300 | -0.1 |
| 26/02/2025 |
9.14
|
37,100 | 9.06 | 9.40 | 9.06 | 2,900 | 32,200 | -0.3 |
| 25/02/2025 |
9.31
|
7,900 | 9.01 | 9.31 | 9.01 | 2,100 | 0 | 0.0 |
| 24/02/2025 |
9.40
|
12,100 | 9.01 | 9.48 | 9.01 | 1,000 | 0 | 0.0 |
| 21/02/2025 |
9.48
|
21,000 | 9.23 | 9.48 | 9.23 | 15,000 | 0 | 0.2 |
| 20/02/2025 |
9.31
|
25,800 | 9.40 | 9.40 | 9.23 | 1,000 | 4,100 | 0.0 |
| 19/02/2025 |
9.40
|
64,800 | 9.23 | 9.40 | 9.19 | 0 | 48,100 | -0.5 |
| 18/02/2025 |
9.36
|
46,000 | 9.19 | 9.40 | 9.19 | 0 | 29,600 | -0.3 |
| 17/02/2025 |
9.40
|
108,800 | 9.19 | 9.53 | 9.19 | 0 | 37,400 | -0.4 |
| 14/02/2025 |
9.19
|
84,400 | 9.14 | 9.19 | 9.01 | 32,500 | 1,500 | 0.3 |
| 13/02/2025 |
9.14
|
37,900 | 9.23 | 9.23 | 9.06 | 400 | 13,900 | -0.1 |
| 12/02/2025 |
9.06
|
43,500 | 9.01 | 9.19 | 9.01 | 200 | 19,700 | -0.2 |
| 11/02/2025 |
9.06
|
52,400 | 8.89 | 9.06 | 8.89 | 0 | 25,000 | -0.3 |
| 10/02/2025 |
8.89
|
46,900 | 8.80 | 8.89 | 8.80 | 1,300 | 1,000 | 0.0 |
| 07/02/2025 |
8.80
|
6,500 | 8.80 | 8.89 | 8.72 | 300 | 900 | 0.0 |
| 06/02/2025 |
8.76
|
4,900 | 8.80 | 8.80 | 8.67 | 900 | 3,900 | 0.0 |
| 05/02/2025 |
8.80
|
8,600 | 8.80 | 8.80 | 8.67 | 0 | 0 | 0 |
| 04/02/2025 |
8.80
|
18,800 | 8.80 | 8.80 | 8.59 | 800 | 0 | 0.0 |
| 24/01/2025 |
8.84
|
16,500 | 8.63 | 8.89 | 8.23 | 0 | 1,100 | 0.0 |
| 23/01/2025 |
8.84
|
5,200 | 8.67 | 8.84 | 8.67 | 1,100 | 0 | 0.0 |
| 22/01/2025 |
8.63
|
22,000 | 8.63 | 8.67 | 8.59 | 0 | 0 | 0 |
| 21/01/2025 |
8.63
|
5,800 | 8.72 | 8.89 | 8.59 | 100 | 100 | 0 |
| 20/01/2025 |
8.97
|
19,300 | 8.80 | 8.97 | 8.63 | 0 | 0 | 0 |
| 17/01/2025 |
8.80
|
15,900 | 8.63 | 8.80 | 8.59 | 200 | 0 | 0.0 |
| 16/01/2025 |
8.80
|
4,500 | 8.80 | 8.80 | 8.72 | 100 | 900 | 0.0 |
| 15/01/2025 |
8.80
|
9,500 | 8.72 | 8.89 | 8.59 | 0 | 0 | 0 |
| 14/01/2025 |
8.72
|
30,500 | 8.67 | 8.80 | 8.63 | 0 | 0 | 0 |
| 13/01/2025 |
8.80
|
2,900 | 8.89 | 8.89 | 8.63 | 100 | 0 | 0.0 |
| 10/01/2025 |
8.89
|
16,800 | 8.76 | 8.89 | 8.54 | 1,000 | 0 | 0.0 |
| 09/01/2025 |
8.89
|
17,000 | 8.89 | 8.89 | 8.76 | 0 | 0 | 0 |
| 08/01/2025 |
8.89
|
13,300 | 8.80 | 8.89 | 8.80 | 0 | 100 | 0.0 |
| 07/01/2025 |
8.80
|
14,600 | 8.80 | 9.14 | 8.80 | 0 | 100 | 0.0 |
| 06/01/2025 |
8.84
|
9,300 | 8.89 | 8.89 | 8.84 | 0 | 0 | 0 |
| 03/01/2025 |
8.89
|
17,000 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 |
| 02/01/2025 |
8.93
|
11,800 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 |
| 31/12/2024 |
8.84
|
10,500 | 8.72 | 8.97 | 8.72 | 500 | 0 | 0.0 |
| 30/12/2024 |
8.89
|
33,700 | 8.97 | 8.97 | 8.84 | 0 | 4,900 | -0.1 |
| 27/12/2024 |
8.97
|
13,000 | 8.93 | 8.97 | 8.84 | 0 | 0 | 0 |
| 26/12/2024 |
8.93
|
52,500 | 8.76 | 9.01 | 8.76 | 1,000 | 1,300 | 0.0 |
| 25/12/2024 |
8.72
|
12,500 | 8.72 | 8.76 | 8.63 | 0 | 400 | 0.0 |
| 24/12/2024 |
8.72
|
6,900 | 8.72 | 8.72 | 8.59 | 0 | 0 | 0 |
| 23/12/2024 |
8.76
|
5,300 | 8.76 | 8.76 | 8.63 | 0 | 0 | 0 |
| 20/12/2024 |
8.72
|
11,800 | 8.67 | 8.72 | 8.59 | 0 | 2,000 | 0.0 |
| 19/12/2024 |
8.67
|
11,500 | 8.67 | 8.67 | 8.59 | 0 | 0 | 0 |
| 18/12/2024 |
8.72
|
18,600 | 8.59 | 8.72 | 8.59 | 0 | 0 | 0 |
| 17/12/2024 |
8.59
|
38,900 | 8.84 | 8.89 | 8.27 | 2,100 | 0 | 0.0 |
| 16/12/2024 |
8.89
|
7,600 | 8.80 | 8.89 | 8.76 | 0 | 800 | 0.0 |
| 13/12/2024 |
8.76
|
5,500 | 8.80 | 8.84 | 8.76 | 0 | 0 | 0 |
| 12/12/2024 |
8.76
|
35,600 | 8.76 | 8.89 | 8.72 | 0 | 62 | 0.0 |
| 11/12/2024 |
8.84
|
33,100 | 8.80 | 8.84 | 8.72 | 5,000 | 0 | 0.1 |
| 10/12/2024 |
8.89
|
60,400 | 8.93 | 8.93 | 8.76 | 1,500 | 0 | 0.0 |
| 09/12/2024 |
8.89
|
80,400 | 8.93 | 8.93 | 8.72 | 1,500 | 0 | 0.0 |
| 06/12/2024 |
8.89
|
33,600 | 8.97 | 9.01 | 8.89 | 0 | 900 | 0.0 |
| 05/12/2024 |
8.97
|
75,000 | 8.97 | 8.97 | 8.89 | 1,300 | 0 | 0.0 |
| 04/12/2024 |
8.97
|
11,200 | 8.97 | 9.01 | 8.93 | 700 | 0 | 0.0 |
| 03/12/2024 |
8.97
|
11,200 | 9.06 | 9.06 | 8.97 | 500 | 0 | 0.0 |
| 02/12/2024 |
9.14
|
12,700 | 9.01 | 9.14 | 9.01 | 1,000 | 0 | 0.0 |
| 29/11/2024 |
9.01
|
10,600 | 8.93 | 9.01 | 8.93 | 0 | 0 | 0 |
| 28/11/2024 |
9.01
|
19,200 | 8.89 | 9.01 | 8.89 | 300 | 0 | 0.0 |
| 27/11/2024 |
8.97
|
9,100 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
| 26/11/2024 |
8.97
|
12,500 | 8.89 | 9.01 | 8.89 | 100 | 0 | 0.0 |
| 25/11/2024 |
8.97
|
21,700 | 8.93 | 8.97 | 8.89 | 200 | 0 | 0.0 |
| 22/11/2024 |
8.93
|
6,800 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 |
| 21/11/2024 |
8.93
|
5,000 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
| 20/11/2024 |
8.93
|
25,900 | 8.89 | 8.93 | 8.80 | 0 | 0 | 0 |
| 19/11/2024 |
8.93
|
19,900 | 8.93 | 8.97 | 8.84 | 0 | 17,000 | -0.2 |
| 18/11/2024 |
8.93
|
42,600 | 8.93 | 8.97 | 8.89 | 800 | 14,500 | -0.1 |
| 15/11/2024 |
8.93
|
62,700 | 9.19 | 9.19 | 8.93 | 100 | 11,100 | -0.1 |
| 14/11/2024 |
8.97
|
34,800 | 8.97 | 9.23 | 8.97 | 1,900 | 7,000 | -0.1 |
| 13/11/2024 |
9.06
|
8,400 | 9.06 | 9.40 | 9.01 | 0 | 500 | 0.0 |
| 12/11/2024 |
8.97
|
35,100 | 9.06 | 9.10 | 8.97 | 200 | 14,200 | -0.1 |
| 11/11/2024 |
9.01
|
103,500 | 9.01 | 9.06 | 9.01 | 0 | 21,500 | -0.2 |
| 08/11/2024 |
9.01
|
69,300 | 9.06 | 9.06 | 9.01 | 100 | 0 | 0.0 |
| 07/11/2024 |
9.06
|
63,000 | 9.14 | 9.19 | 9.06 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
9.19
|
52,200 | 9.10 | 9.23 | 9.10 | 1,800 | 0 | 0.0 |
| 05/11/2024 |
9.14
|
33,100 | 9.14 | 9.27 | 9.14 | 0 | 1,200 | 0.0 |
| 04/11/2024 |
9.14
|
46,400 | 9.36 | 9.36 | 9.14 | 1,500 | 0 | 0.0 |
| 01/11/2024 |
9.36
|
18,000 | 9.36 | 9.40 | 9.31 | 1,200 | 0 | 0.0 |
| 31/10/2024 |
9.36
|
55,000 | 9.23 | 9.40 | 9.23 | 4,600 | 0 | 0.1 |
| 30/10/2024 |
9.31
|
20,700 | 9.31 | 9.31 | 9.27 | 1,300 | 2,000 | 0.0 |
| 29/10/2024 |
9.31
|
10,400 | 9.23 | 9.36 | 9.19 | 2,100 | 0 | 0.0 |