| 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) |
-0.78 | -11.05% | 15,437,300 | -346,800 | -3.1 |
6.28
7.06
6.36
|
|
2 tháng
(2026-08-10) |
-1.03 | -14.09% | 31,665,300 | -405,900 | -3.6 |
6.28
7.40
6.36
|
|
3 tháng
(2026-07-10) |
-2.02 | -24.34% | 49,319,800 | 123,100 | 0.3 |
6.28
8.30
6.36
|
|
6 tháng
(2026-04-13) |
-3.15 | -33.40% | 121,173,100 | -2,636,300 | -26.1 |
6.28
9.48
6.36
|
|
12 tháng
(2025-10-13) |
-4.39 | -41.15% | 422,623,400 | -334,900 | -2.2 |
6.28
10.76
6.36
|
|
24 tháng
(2024-10-18) |
-3.05 | -32.70% | 1,150,642,900 | 1,848,093 | -19.5 |
6.28
11.88
6.36
|
|
36 tháng
(2023-10-24) |
-3.04 | -32.59% | 2,129,971,600 | 1,704,724 | -23.8 |
6.28
11.88
6.36
|
|
60 tháng
(2021-11-03) |
-6.42 | -50.55% | 5,449,817,300 | -513,925 | -70.1 |
3.57
18
6.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.99
|
1,000,400 | 8.99 | 9.07 | 8.94 | 25,500 | 300 | 0.3 |
| 25/03/2025 |
8.94
|
1,717,300 | 8.99 | 9.07 | 8.94 | 17,700 | 273,900 | -2.7 |
| 24/03/2025 |
8.99
|
1,325,100 | 9.03 | 9.12 | 8.94 | 100 | 19,200 | -0.2 |
| 21/03/2025 |
9.03
|
836,300 | 9.03 | 9.12 | 9.03 | 25,800 | 2,200 | 0.2 |
| 20/03/2025 |
9.03
|
1,912,500 | 9.03 | 9.16 | 8.99 | 121,700 | 3,700 | 1.2 |
| 19/03/2025 |
9.03
|
2,059,200 | 9.16 | 9.16 | 8.99 | 0 | 463,200 | -4.8 |
| 18/03/2025 |
9.12
|
2,475,000 | 9.20 | 9.24 | 9.07 | 178,700 | 12,600 | 1.7 |
| 17/03/2025 |
9.16
|
1,752,900 | 9.07 | 9.16 | 8.99 | 56,200 | 24,000 | 0.3 |
| 14/03/2025 |
8.99
|
3,163,800 | 9.03 | 9.07 | 8.94 | 14,000 | 56,400 | -0.4 |
| 13/03/2025 |
8.99
|
5,145,800 | 9.37 | 9.37 | 8.99 | 27,294 | 294,400 | -2.9 |
| 12/03/2025 |
9.33
|
3,398,300 | 9.50 | 9.59 | 9.33 | 0 | 43,000 | -0.5 |
| 11/03/2025 |
9.50
|
4,275,400 | 9.33 | 9.63 | 9.33 | 94,500 | 278,700 | -2.0 |
| 10/03/2025 |
9.42
|
5,630,800 | 9.24 | 9.55 | 9.20 | 312,700 | 1,500 | 3.4 |
| 07/03/2025 |
9.24
|
1,950,500 | 9.29 | 9.37 | 9.20 | 35,900 | 10,500 | 0.3 |
| 06/03/2025 |
9.24
|
1,996,300 | 9.20 | 9.24 | 9.16 | 0 | 352,200 | -3.7 |
| 05/03/2025 |
9.20
|
1,906,200 | 9.29 | 9.33 | 9.20 | 10,900 | 56,500 | -0.5 |
| 04/03/2025 |
9.29
|
3,029,600 | 9.29 | 9.42 | 9.20 | 0 | 11,100 | -0.1 |
| 03/03/2025 |
9.29
|
2,497,400 | 9.33 | 9.37 | 9.20 | 284,600 | 7,600 | 3.0 |
| 28/02/2025 |
9.24
|
2,308,500 | 9.24 | 9.37 | 9.20 | 313,300 | 60,100 | 2.7 |
| 27/02/2025 |
9.24
|
3,360,200 | 9.33 | 9.37 | 9.16 | 7,900 | 27,300 | -0.2 |
| 26/02/2025 |
9.33
|
1,538,800 | 9.37 | 9.46 | 9.29 | 3,200 | 75,600 | -0.8 |
| 25/02/2025 |
9.33
|
3,260,400 | 9.37 | 9.46 | 9.29 | 7,800 | 24,400 | -0.2 |
| 24/02/2025 |
9.33
|
2,794,200 | 9.46 | 9.50 | 9.33 | 600 | 138,300 | -1.5 |
| 21/02/2025 |
9.46
|
4,742,100 | 9.42 | 9.76 | 9.37 | 132,800 | 296,700 | -1.8 |
| 20/02/2025 |
9.42
|
2,125,200 | 9.50 | 9.55 | 9.37 | 48,500 | 32,600 | 0.2 |
| 19/02/2025 |
9.46
|
4,141,800 | 9.42 | 9.55 | 9.42 | 157,800 | 18,800 | 1.5 |
| 18/02/2025 |
9.42
|
2,248,000 | 9.42 | 9.50 | 9.33 | 14,300 | 40,500 | -0.3 |
| 17/02/2025 |
9.42
|
3,271,000 | 9.50 | 9.59 | 9.33 | 283,200 | 65,400 | 2.4 |
| 14/02/2025 |
9.42
|
3,087,300 | 9.55 | 9.59 | 9.37 | 21,700 | 48,000 | -0.3 |
| 13/02/2025 |
9.50
|
1,734,800 | 9.50 | 9.55 | 9.42 | 69,200 | 55,100 | 0.2 |
| 12/02/2025 |
9.50
|
6,130,100 | 9.37 | 9.59 | 9.29 | 13,100 | 245,900 | -2.5 |
| 11/02/2025 |
9.29
|
4,512,000 | 9.20 | 9.46 | 9.16 | 122,300 | 114,100 | 0.1 |
| 10/02/2025 |
9.20
|
2,666,300 | 9.24 | 9.29 | 9.07 | 102,000 | 75,000 | 0.3 |
| 07/02/2025 |
9.20
|
3,556,300 | 9.16 | 9.33 | 9.12 | 287,700 | 203,500 | 0.9 |
| 06/02/2025 |
9.16
|
2,419,100 | 9.29 | 9.33 | 9.12 | 249,100 | 140,300 | 1.1 |
| 05/02/2025 |
9.29
|
2,188,800 | 9.29 | 9.33 | 9.16 | 100,000 | 105,000 | 0.0 |
| 04/02/2025 |
9.29
|
4,800,400 | 9.12 | 9.37 | 9.07 | 342,600 | 99,400 | 2.6 |
| 24/01/2025 |
8.99
|
1,455,200 | 9.03 | 9.07 | 8.90 | 43,000 | 46,900 | 0.0 |
| 23/01/2025 |
9.03
|
1,695,200 | 9.03 | 9.12 | 8.90 | 75,100 | 50,200 | 0.3 |
| 22/01/2025 |
8.94
|
1,528,500 | 9.03 | 9.07 | 8.94 | 0 | 65,100 | -0.7 |
| 21/01/2025 |
9.03
|
1,133,000 | 9.03 | 9.07 | 8.90 | 55,100 | 14,500 | 0.4 |
| 20/01/2025 |
8.99
|
1,638,600 | 9.20 | 9.24 | 8.99 | 0 | 18,900 | -0.2 |
| 17/01/2025 |
9.16
|
2,642,500 | 9.03 | 9.20 | 8.94 | 81,000 | 7,100 | 0.8 |
| 16/01/2025 |
9.03
|
1,507,600 | 9.12 | 9.12 | 8.94 | 51,300 | 19,700 | 0.3 |
| 15/01/2025 |
9.07
|
4,180,500 | 8.63 | 9.16 | 8.62 | 62,800 | 56,900 | 0.1 |
| 14/01/2025 |
8.60
|
1,143,300 | 8.73 | 8.77 | 8.60 | 6,300 | 0 | 0.1 |
| 13/01/2025 |
8.62
|
1,221,500 | 8.57 | 8.77 | 8.57 | 13,000 | 7,100 | 0.1 |
| 10/01/2025 |
8.56
|
1,675,100 | 8.61 | 8.77 | 8.56 | 109,700 | 5,900 | 1.0 |
| 09/01/2025 |
8.55
|
902,900 | 8.68 | 8.77 | 8.55 | 500 | 10,800 | -0.1 |
| 08/01/2025 |
8.68
|
707,200 | 8.64 | 8.73 | 8.61 | 0 | 900 | 0.0 |
| 07/01/2025 |
8.64
|
1,278,200 | 8.77 | 8.81 | 8.55 | 0 | 80,100 | -0.8 |
| 06/01/2025 |
8.73
|
1,313,100 | 8.77 | 8.99 | 8.73 | 30,300 | 65,100 | -0.4 |
| 03/01/2025 |
8.77
|
1,536,900 | 8.99 | 9.03 | 8.77 | 1,000 | 132,700 | -1.4 |
| 02/01/2025 |
8.94
|
738,100 | 8.90 | 9.03 | 8.86 | 35,500 | 49,100 | -0.1 |
| 31/12/2024 |
8.94
|
943,300 | 8.94 | 9.03 | 8.86 | 0 | 42,800 | -0.4 |
| 30/12/2024 |
8.94
|
2,833,200 | 8.90 | 9.12 | 8.90 | 123,900 | 0 | 1.3 |
| 27/12/2024 |
8.90
|
1,851,300 | 9.03 | 9.12 | 8.86 | 187,200 | 4,000 | 1.9 |
| 26/12/2024 |
9.03
|
1,438,800 | 9.07 | 9.24 | 8.94 | 400 | 121,000 | -1.3 |
| 25/12/2024 |
9.07
|
6,794,000 | 8.64 | 9.20 | 8.64 | 53,800 | 100 | 0.6 |
| 24/12/2024 |
8.63
|
570,700 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 |
| 23/12/2024 |
8.68
|
695,500 | 8.68 | 8.73 | 8.62 | 0 | 0 | 0 |
| 20/12/2024 |
8.62
|
992,900 | 8.62 | 8.68 | 8.61 | 200 | 10,500 | -0.1 |
| 19/12/2024 |
8.63
|
971,200 | 8.64 | 8.68 | 8.60 | 600 | 49,600 | -0.5 |
| 18/12/2024 |
8.73
|
650,600 | 8.64 | 8.77 | 8.64 | 0 | 33,900 | -0.3 |
| 17/12/2024 |
8.68
|
695,500 | 8.68 | 8.73 | 8.64 | 0 | 400 | 0.0 |
| 16/12/2024 |
8.64
|
1,118,800 | 8.73 | 8.81 | 8.64 | 0 | 126,500 | -1.3 |
| 13/12/2024 |
8.68
|
794,800 | 8.81 | 8.81 | 8.68 | 3,800 | 70,400 | -0.7 |
| 12/12/2024 |
8.77
|
730,400 | 8.86 | 8.90 | 8.77 | 9,900 | 67,300 | -0.6 |
| 11/12/2024 |
8.81
|
510,800 | 8.86 | 8.94 | 8.81 | 7,500 | 0 | 0.1 |
| 10/12/2024 |
8.86
|
1,237,800 | 8.90 | 8.99 | 8.81 | 64,200 | 8,100 | 0.6 |
| 09/12/2024 |
8.90
|
1,101,200 | 8.77 | 8.94 | 8.77 | 161,500 | 0 | 1.7 |
| 06/12/2024 |
8.77
|
1,363,600 | 8.90 | 8.94 | 8.73 | 32,800 | 28,200 | 0.0 |
| 05/12/2024 |
8.90
|
1,294,200 | 8.68 | 8.90 | 8.62 | 27,400 | 33,200 | -0.1 |
| 04/12/2024 |
8.68
|
1,321,200 | 8.77 | 8.81 | 8.64 | 30,500 | 0 | 0.3 |
| 03/12/2024 |
8.77
|
697,600 | 8.90 | 8.94 | 8.77 | 0 | 0 | 0 |
| 02/12/2024 |
8.90
|
1,848,500 | 8.73 | 9.03 | 8.68 | 75,100 | 0 | 0.8 |
| 29/11/2024 |
8.68
|
795,900 | 8.73 | 8.77 | 8.64 | 0 | 20,100 | -0.2 |
| 28/11/2024 |
8.68
|
547,500 | 8.73 | 8.81 | 8.68 | 0 | 4,900 | 0.0 |
| 27/11/2024 |
8.73
|
630,900 | 8.77 | 8.81 | 8.68 | 0 | 31,800 | -0.3 |
| 26/11/2024 |
8.77
|
727,600 | 8.73 | 8.81 | 8.73 | 500 | 10,000 | -0.1 |
| 25/11/2024 |
8.73
|
526,000 | 8.73 | 8.77 | 8.68 | 0 | 8,600 | -0.1 |
| 22/11/2024 |
8.68
|
1,202,400 | 8.68 | 8.86 | 8.63 | 1,000 | 9,700 | -0.1 |
| 21/11/2024 |
8.68
|
354,200 | 8.68 | 8.68 | 8.60 | 900 | 0 | 0.0 |
| 20/11/2024 |
8.64
|
1,226,000 | 8.57 | 8.77 | 8.52 | 45,300 | 72,400 | -0.3 |
| 19/11/2024 |
8.55
|
649,200 | 8.61 | 8.63 | 8.55 | 0 | 6,100 | -0.1 |
| 18/11/2024 |
8.61
|
1,145,900 | 8.63 | 8.63 | 8.52 | 16,500 | 29,900 | -0.1 |
| 15/11/2024 |
8.55
|
1,986,500 | 8.64 | 8.73 | 8.55 | 33,700 | 19,800 | 0.1 |
| 14/11/2024 |
8.68
|
1,324,800 | 8.99 | 9.03 | 8.68 | 9,000 | 15,400 | -0.1 |
| 13/11/2024 |
8.99
|
1,319,100 | 9.07 | 9.07 | 8.90 | 1,500 | 10,100 | -0.1 |
| 12/11/2024 |
9.07
|
771,000 | 9.12 | 9.24 | 9.03 | 0 | 12,300 | -0.1 |
| 11/11/2024 |
9.07
|
1,255,100 | 9.03 | 9.12 | 8.90 | 8,900 | 20,100 | -0.1 |
| 08/11/2024 |
9.03
|
588,700 | 9.12 | 9.12 | 8.99 | 3,100 | 30,900 | -0.3 |
| 07/11/2024 |
9.07
|
761,800 | 9.16 | 9.20 | 9.07 | 6,700 | 0 | 0.1 |
| 06/11/2024 |
9.12
|
1,000,800 | 8.99 | 9.12 | 8.94 | 35,000 | 2,000 | 0.3 |
| 05/11/2024 |
8.94
|
433,600 | 9.03 | 9.03 | 8.94 | 0 | 14,600 | -0.2 |
| 04/11/2024 |
8.94
|
1,400,100 | 9.12 | 9.12 | 8.90 | 8,200 | 47,800 | -0.4 |
| 01/11/2024 |
9.07
|
812,700 | 9.20 | 9.20 | 9.07 | 3,800 | 15,700 | -0.1 |
| 31/10/2024 |
9.16
|
932,000 | 9.29 | 9.29 | 9.07 | 15,100 | 0 | 0.2 |
| 30/10/2024 |
9.24
|
1,262,100 | 9.20 | 9.37 | 9.07 | 47,800 | 0 | 0.5 |
| 29/10/2024 |
9.12
|
652,500 | 9.20 | 9.20 | 9.07 | 0 | 15,000 | -0.2 |