| 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) |
-0.22 | -3.13% | 20,498,000 | -610,500 | -5.6 |
6.68
10.10
6.78
|
|
2 tháng
(2026-07-20) |
-0.70 | -9.33% | 39,813,500 | -184,100 | -2.7 |
6.68
10.10
6.78
|
|
3 tháng
(2026-06-22) |
-1.75 | -20.47% | 53,465,100 | -109,800 | -2.0 |
6.68
10.10
6.78
|
|
6 tháng
(2026-03-23) |
-1.59 | -18.99% | 149,755,500 | -681,600 | -6.9 |
6.18
10.10
6.78
|
|
12 tháng
(2025-09-23) |
-3.74 | -35.49% | 486,086,700 | -633,200 | -3.9 |
6.18
11.45
6.78
|
|
24 tháng
(2024-09-30) |
-2.70 | -28.45% | 1,199,018,200 | 1,890,393 | -19.4 |
5.77
11.88
6.78
|
|
36 tháng
(2023-10-04) |
-3.59 | -34.53% | 2,268,119,400 | 2,625,124 | -13.5 |
5.51
11.88
6.78
|
|
60 tháng
(2021-10-14) |
-4.23 | -38.36% | 5,643,282,900 | -187,815 | -68.0 |
3.57
18
6.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
9.24
|
2,308,500 | 9.24 | 9.37 | 9.20 | 313,300 | 60,100 | 2.7 |
| 31/01/2025 |
5.77
|
758,300 | 5.92 | 5.98 | 5.77 | 1,400 | 0 | 0.0 |
| 30/01/2025 |
5.77
|
758,300 | 5.92 | 5.98 | 5.77 | 1,400 | 0 | 0.0 |
| 29/01/2025 |
5.77
|
758,300 | 5.92 | 5.98 | 5.77 | 1,400 | 0 | 0.0 |
| 28/01/2025 |
5.77
|
758,300 | 5.92 | 5.98 | 5.77 | 1,400 | 0 | 0.0 |
| 27/01/2025 |
5.77
|
758,300 | 5.92 | 5.98 | 5.77 | 1,400 | 0 | 0.0 |
| 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 |
| 01/01/2025 |
8.94
|
943,300 | 8.94 | 9.03 | 8.86 | 0 | 42,800 | -0.4 |
| 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 |
| 28/10/2024 |
9.12
|
616,000 | 9.07 | 9.16 | 9.03 | 0 | 0 | 0 |
| 25/10/2024 |
9.07
|
1,083,800 | 9.16 | 9.16 | 9.03 | 0 | 1,000 | 0.0 |
| 24/10/2024 |
9.07
|
1,935,400 | 9.29 | 9.33 | 8.99 | 26,900 | 0 | 0.3 |
| 23/10/2024 |
9.24
|
860,200 | 9.33 | 9.37 | 9.20 | 0 | 0 | 0 |
| 22/10/2024 |
9.33
|
1,566,200 | 9.33 | 9.42 | 9.20 | 100 | 0 | 0.0 |
| 21/10/2024 |
9.33
|
924,300 | 9.33 | 9.46 | 9.33 | 0 | 3,900 | 0.0 |