| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.07 | -1.46% | 4,467,400 | -9,500 | -0.1 |
4.70
6.77
4.75
|
|
2 tháng
(2026-07-20) |
-0.29 | -5.77% | 10,695,200 | -42,000 | -0.2 |
4.59
6.77
4.75
|
|
3 tháng
(2026-06-22) |
-0.97 | -16.99% | 14,978,000 | -46,000 | -0.3 |
4.59
6.77
4.75
|
|
6 tháng
(2026-03-23) |
-1.77 | -27.19% | 42,976,100 | -539,800 | -3.4 |
4.59
6.91
4.75
|
|
12 tháng
(2025-09-23) |
-3.60 | -43.17% | 123,327,200 | -702,300 | -5.5 |
4.59
8.50
4.75
|
|
24 tháng
(2024-09-30) |
-4.71 | -49.84% | 427,951,000 | 416,600 | -11.3 |
4.59
9.45
4.75
|
|
36 tháng
(2023-10-04) |
-6.80 | -58.93% | 1,007,732,300 | 1,432,900 | 0.8 |
3.92
12.40
4.75
|
|
60 tháng
(2021-10-14) |
-0.96 | -16.85% | 3,130,300,500 | 1,372,840 | -2.2 |
3.92
24.05
4.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.73
|
824,200 | 7.75 | 7.88 | 7.70 | 13,800 | 21,900 | -0.1 |
| 06/03/2025 |
7.74
|
456,200 | 7.73 | 7.77 | 7.70 | 0 | 20,500 | -0.2 |
| 05/03/2025 |
7.70
|
1,083,300 | 7.84 | 7.86 | 7.69 | 22,400 | 74,400 | -0.4 |
| 04/03/2025 |
7.84
|
1,370,700 | 7.95 | 7.96 | 7.79 | 35,800 | 57,300 | -0.2 |
| 03/03/2025 |
8
|
714,000 | 8.08 | 8.15 | 8 | 800 | 34,300 | -0.3 |
| 28/02/2025 |
8.01
|
1,909,100 | 7.78 | 8.10 | 7.78 | 49,500 | 12,000 | 0.3 |
| 27/02/2025 |
7.78
|
677,000 | 7.72 | 7.79 | 7.70 | 9,000 | 1,000 | 0.1 |
| 26/02/2025 |
7.72
|
622,400 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.75
|
582,500 | 7.80 | 7.83 | 7.73 | 43,800 | 2,200 | 0.3 |
| 24/02/2025 |
7.75
|
453,400 | 7.68 | 7.79 | 7.68 | 4,700 | 2,000 | 0.0 |
| 21/02/2025 |
7.75
|
783,400 | 7.95 | 7.98 | 7.74 | 0 | 47,200 | -0.4 |
| 20/02/2025 |
7.89
|
1,176,700 | 7.74 | 7.99 | 7.74 | 35,700 | 10,900 | 0.2 |
| 19/02/2025 |
7.71
|
763,400 | 7.66 | 7.77 | 7.65 | 52,200 | 500 | 0.4 |
| 18/02/2025 |
7.67
|
740,500 | 7.60 | 7.71 | 7.60 | 43,300 | 0 | 0.3 |
| 17/02/2025 |
7.60
|
656,900 | 7.60 | 7.66 | 7.57 | 35,600 | 14,800 | 0.2 |
| 14/02/2025 |
7.55
|
965,900 | 7.37 | 7.57 | 7.37 | 38,200 | 0 | 0.3 |
| 13/02/2025 |
7.36
|
391,800 | 7.39 | 7.39 | 7.35 | 6,600 | 1,600 | 0.0 |
| 12/02/2025 |
7.39
|
373,000 | 7.42 | 7.43 | 7.37 | 0 | 22,500 | -0.2 |
| 11/02/2025 |
7.39
|
393,500 | 7.44 | 7.44 | 7.39 | 0 | 22,300 | -0.2 |
| 10/02/2025 |
7.43
|
437,800 | 7.55 | 7.55 | 7.43 | 0 | 0 | 0 |
| 07/02/2025 |
7.52
|
489,200 | 7.46 | 7.58 | 7.46 | 0 | 45,300 | -0.3 |
| 06/02/2025 |
7.53
|
504,900 | 7.61 | 7.63 | 7.50 | 0 | 24,400 | -0.2 |
| 05/02/2025 |
7.57
|
453,800 | 7.60 | 7.60 | 7.52 | 2,900 | 90,200 | -0.7 |
| 04/02/2025 |
7.53
|
601,800 | 7.37 | 7.54 | 7.37 | 99,100 | 10,900 | 0.7 |
| 03/02/2025 |
8.01
|
1,909,100 | 7.78 | 8.10 | 7.78 | 49,500 | 12,000 | 0.3 |
| 31/01/2025 |
4.70
|
94,600 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
| 30/01/2025 |
4.70
|
94,600 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
| 29/01/2025 |
4.70
|
94,600 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
| 28/01/2025 |
4.70
|
94,600 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
| 27/01/2025 |
4.70
|
94,600 | 4.70 | 4.80 | 4.65 | 0 | 0 | 0 |
| 24/01/2025 |
7.35
|
533,200 | 7.36 | 7.44 | 7.35 | 66,300 | 1,000 | 0.5 |
| 23/01/2025 |
7.35
|
688,900 | 7.29 | 7.39 | 7.28 | 78,200 | 21,200 | 0.4 |
| 22/01/2025 |
7.25
|
860,700 | 7.78 | 7.78 | 7.25 | 4,400 | 14,700 | -0.1 |
| 21/01/2025 |
7.71
|
259,200 | 7.88 | 7.88 | 7.69 | 0 | 16,600 | -0.1 |
| 20/01/2025 |
7.76
|
435,900 | 7.71 | 7.83 | 7.70 | 29,800 | 0 | 0.2 |
| 17/01/2025 |
7.70
|
290,400 | 7.70 | 7.71 | 7.63 | 13,200 | 0 | 0.1 |
| 16/01/2025 |
7.69
|
229,400 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 |
| 15/01/2025 |
7.66
|
292,200 | 7.54 | 7.69 | 7.54 | 17,100 | 1,700 | 0.1 |
| 14/01/2025 |
7.53
|
215,800 | 7.52 | 7.55 | 7.49 | 0 | 4,600 | 0.0 |
| 13/01/2025 |
7.52
|
230,000 | 7.50 | 7.56 | 7.47 | 1,100 | 500 | 0.0 |
| 10/01/2025 |
7.53
|
503,700 | 7.64 | 7.76 | 7.53 | 0 | 100,200 | -0.8 |
| 09/01/2025 |
7.65
|
321,600 | 7.64 | 7.79 | 7.64 | 1,000 | 14,400 | -0.1 |
| 08/01/2025 |
7.64
|
428,400 | 7.57 | 7.70 | 7.56 | 500 | 8,900 | -0.1 |
| 07/01/2025 |
7.59
|
963,400 | 7.89 | 7.93 | 7.59 | 5,300 | 15,400 | -0.1 |
| 06/01/2025 |
7.88
|
1,043,900 | 8.18 | 8.18 | 7.88 | 36,300 | 2,400 | 0.3 |
| 03/01/2025 |
8.18
|
348,000 | 8.24 | 8.26 | 8.18 | 200 | 17,400 | -0.1 |
| 02/01/2025 |
8.23
|
235,700 | 8.25 | 8.32 | 8.20 | 0 | 23,000 | -0.2 |
| 01/01/2025 |
8.23
|
221,100 | 8.23 | 8.29 | 8.22 | 0 | 43,300 | -0.4 |
| 31/12/2024 |
8.23
|
221,100 | 8.23 | 8.29 | 8.22 | 0 | 43,300 | -0.4 |
| 30/12/2024 |
8.23
|
554,400 | 8.29 | 8.35 | 8.22 | 300 | 85,100 | -0.7 |
| 27/12/2024 |
8.32
|
488,500 | 8.41 | 8.50 | 8.32 | 2,300 | 43,700 | -0.3 |
| 26/12/2024 |
8.44
|
931,100 | 8.47 | 8.55 | 8.39 | 75,200 | 11,800 | 0.5 |
| 25/12/2024 |
8.39
|
1,089,700 | 8.22 | 8.52 | 8.22 | 94,400 | 30,300 | 0.5 |
| 24/12/2024 |
8.22
|
569,800 | 8.22 | 8.26 | 8.20 | 0 | 0 | 0 |
| 23/12/2024 |
8.23
|
322,300 | 8.25 | 8.32 | 8.23 | 0 | 12,900 | -0.1 |
| 20/12/2024 |
8.25
|
393,000 | 8.20 | 8.35 | 8.20 | 100 | 33,800 | -0.3 |
| 19/12/2024 |
8.20
|
631,100 | 8.22 | 8.27 | 8.16 | 0 | 0 | 0 |
| 18/12/2024 |
8.28
|
319,800 | 8.28 | 8.29 | 8.23 | 0 | 0 | 0 |
| 17/12/2024 |
8.28
|
328,900 | 8.30 | 8.31 | 8.25 | 0 | 2,400 | 0.0 |
| 16/12/2024 |
8.31
|
169,400 | 8.30 | 8.33 | 8.27 | 0 | 15,900 | -0.1 |
| 13/12/2024 |
8.30
|
358,400 | 8.38 | 8.38 | 8.30 | 5,000 | 73,600 | -0.6 |
| 12/12/2024 |
8.38
|
489,800 | 8.37 | 8.43 | 8.32 | 0 | 38,000 | -0.3 |
| 11/12/2024 |
8.36
|
554,200 | 8.50 | 8.52 | 8.35 | 5,000 | 32,900 | -0.2 |
| 10/12/2024 |
8.45
|
764,400 | 8.46 | 8.60 | 8.43 | 44,300 | 10,300 | 0.3 |
| 09/12/2024 |
8.46
|
766,000 | 8.62 | 8.62 | 8.45 | 92,000 | 11,000 | 0.7 |
| 06/12/2024 |
8.45
|
801,300 | 8.45 | 8.70 | 8.43 | 24,500 | 51,300 | -0.2 |
| 05/12/2024 |
8.42
|
1,007,500 | 8.17 | 8.43 | 8.10 | 66,600 | 58,300 | 0.1 |
| 04/12/2024 |
8.17
|
780,600 | 8.31 | 8.31 | 8.16 | 10,400 | 88,300 | -0.6 |
| 03/12/2024 |
8.32
|
421,200 | 8.36 | 8.39 | 8.32 | 9,200 | 36,100 | -0.2 |
| 02/12/2024 |
8.39
|
336,200 | 8.42 | 8.49 | 8.37 | 100 | 59,200 | -0.5 |
| 29/11/2024 |
8.41
|
875,700 | 8.33 | 8.55 | 8.30 | 6,500 | 65,000 | -0.5 |
| 28/11/2024 |
8.26
|
230,900 | 8.30 | 8.35 | 8.26 | 1,600 | 24,100 | -0.2 |
| 27/11/2024 |
8.30
|
376,100 | 8.34 | 8.34 | 8.24 | 2,600 | 3,800 | 0.0 |
| 26/11/2024 |
8.33
|
722,900 | 8.18 | 8.34 | 8.18 | 166,000 | 1,000 | 1.4 |
| 25/11/2024 |
8.19
|
404,300 | 8.16 | 8.26 | 8.16 | 61,300 | 7,600 | 0.4 |
| 22/11/2024 |
8.16
|
464,800 | 8.20 | 8.24 | 8.15 | 1,700 | 7,500 | 0.0 |
| 21/11/2024 |
8.20
|
435,700 | 8.19 | 8.24 | 8.15 | 95,100 | 13,700 | 0.7 |
| 20/11/2024 |
8.18
|
555,500 | 8.13 | 8.31 | 8.12 | 6,600 | 47,900 | -0.3 |
| 19/11/2024 |
8.13
|
346,200 | 8.30 | 8.32 | 8.13 | 11,900 | 5,700 | 0.1 |
| 18/11/2024 |
8.28
|
662,300 | 8.21 | 8.29 | 8.13 | 86,400 | 11,400 | 0.6 |
| 15/11/2024 |
8.22
|
766,800 | 8.39 | 8.39 | 8.19 | 61,300 | 0 | 0.5 |
| 14/11/2024 |
8.38
|
648,000 | 8.51 | 8.60 | 8.38 | 100 | 51,000 | -0.4 |
| 13/11/2024 |
8.51
|
657,200 | 8.56 | 8.56 | 8.40 | 17,300 | 3,200 | 0.1 |
| 12/11/2024 |
8.56
|
568,300 | 8.70 | 8.82 | 8.55 | 0 | 15,100 | -0.1 |
| 11/11/2024 |
8.70
|
1,247,600 | 8.49 | 8.72 | 8.47 | 46,300 | 19,400 | 0.2 |
| 08/11/2024 |
8.47
|
812,800 | 8.40 | 8.53 | 8.38 | 6,400 | 28,300 | -0.2 |
| 07/11/2024 |
8.39
|
535,800 | 8.49 | 8.49 | 8.37 | 0 | 9,800 | -0.1 |
| 06/11/2024 |
8.43
|
857,600 | 8.17 | 8.49 | 8.13 | 32,100 | 0 | 0.3 |
| 05/11/2024 |
8.13
|
478,100 | 8.09 | 8.18 | 8.01 | 10,400 | 0 | 0.1 |
| 04/11/2024 |
8.01
|
1,208,800 | 8.26 | 8.27 | 8 | 19,700 | 53,500 | -0.3 |
| 01/11/2024 |
8.27
|
1,002,000 | 8.45 | 8.45 | 8.27 | 5,300 | 36,500 | -0.3 |
| 31/10/2024 |
8.44
|
506,600 | 8.53 | 8.53 | 8.41 | 3,000 | 0 | 0.0 |
| 30/10/2024 |
8.49
|
478,300 | 8.49 | 8.54 | 8.46 | 50,700 | 0 | 0.4 |
| 29/10/2024 |
8.47
|
357,900 | 8.42 | 8.50 | 8.40 | 38,500 | 2,300 | 0.3 |
| 28/10/2024 |
8.42
|
450,400 | 8.58 | 8.58 | 8.40 | 800 | 0 | 0.0 |
| 25/10/2024 |
8.44
|
1,122,700 | 8.66 | 8.70 | 8.44 | 200 | 7,400 | -0.1 |
| 24/10/2024 |
8.62
|
782,500 | 8.83 | 8.90 | 8.62 | 3,600 | 0 | 0.0 |
| 23/10/2024 |
8.83
|
372,100 | 8.84 | 8.87 | 8.82 | 200 | 0 | 0.0 |
| 22/10/2024 |
8.83
|
609,800 | 8.98 | 9 | 8.75 | 4,200 | 0 | 0.0 |
| 21/10/2024 |
8.99
|
420,800 | 8.98 | 9.04 | 8.98 | 200 | 50,000 | -0.4 |