| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
1.85 | 13.31% | 221,717,600 | -31,578,473 | -96.9 |
13.90
16.20
16.20
|
|
2 tháng
(2026-09-03) |
2.40 | 17.98% | 386,392,300 | -30,566,573 | -84.7 |
12.80
16.20
16.20
|
|
3 tháng
(2026-08-04) |
2.25 | 16.67% | 500,750,900 | -37,422,373 | -192.9 |
12.79
16.20
16.20
|
|
6 tháng
(2026-05-06) |
5.13 | 48.24% | 1,266,036,100 | 13,865,027 | 551.7 |
10.62
16.20
16.20
|
|
12 tháng
(2025-11-07) |
5.67 | 56.20% | 2,092,568,700 | 3,688,127 | 439.0 |
9
16.20
16.20
|
|
24 tháng
(2024-11-12) |
7.63 | 93.85% | 4,766,940,600 | -18,621,834 | -285.5 |
6.94
16.20
16.20
|
|
36 tháng
(2023-11-20) |
8.81 | 126.80% | 6,595,935,600 | 627,848 | 68.0 |
6.70
16.20
16.20
|
|
60 tháng
(2021-11-29) |
4.57 | 40.92% | 8,811,353,800 | -87,799,633 | -1,121.3 |
5.53
16.20
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
8.19
|
4,747,000 | 8.26 | 8.30 | 8.16 | 62,600 | 10,700 | 0.6 |
| 25/03/2025 |
8.26
|
6,872,000 | 8.33 | 8.40 | 8.16 | 253,900 | 381,500 | -1.6 |
| 24/03/2025 |
8.26
|
7,243,200 | 8.19 | 8.26 | 8.06 | 208,300 | 233,600 | -0.3 |
| 21/03/2025 |
8.19
|
6,333,000 | 8.23 | 8.30 | 8.19 | 1,082,300 | 548,200 | 6.4 |
| 20/03/2025 |
8.23
|
9,317,100 | 8.44 | 8.47 | 8.16 | 36,400 | 326,900 | -3.5 |
| 19/03/2025 |
8.40
|
10,847,500 | 8.30 | 8.40 | 8.23 | 894,500 | 55,800 | 10.0 |
| 18/03/2025 |
8.33
|
8,535,600 | 8.40 | 8.44 | 8.23 | 9,300 | 59,300 | -0.6 |
| 17/03/2025 |
8.40
|
29,992,900 | 8.13 | 8.61 | 8.09 | 1,006,900 | 1,527,200 | -6.6 |
| 14/03/2025 |
8.06
|
9,775,900 | 7.92 | 8.13 | 7.88 | 83,400 | 172,400 | -1.0 |
| 13/03/2025 |
7.92
|
11,120,800 | 8.09 | 8.09 | 7.92 | 84,400 | 553,800 | -5.4 |
| 12/03/2025 |
8.09
|
8,618,700 | 8.19 | 8.23 | 8.06 | 66,700 | 202,600 | -1.6 |
| 11/03/2025 |
8.16
|
9,251,000 | 8.13 | 8.16 | 8.06 | 33,500 | 62,400 | -0.3 |
| 10/03/2025 |
8.19
|
9,706,500 | 8.30 | 8.30 | 8.13 | 114,400 | 68,500 | 0.5 |
| 07/03/2025 |
8.23
|
27,765,700 | 7.99 | 8.26 | 7.95 | 1,084,400 | 428,100 | 7.6 |
| 06/03/2025 |
7.95
|
5,446,400 | 7.88 | 7.95 | 7.85 | 74,700 | 255,900 | -2.1 |
| 05/03/2025 |
7.85
|
8,374,800 | 7.92 | 8.02 | 7.85 | 32,600 | 667,500 | -7.2 |
| 04/03/2025 |
7.92
|
7,666,400 | 7.88 | 7.95 | 7.81 | 189,700 | 534,300 | -3.9 |
| 03/03/2025 |
7.88
|
4,777,400 | 7.88 | 7.92 | 7.85 | 114,400 | 151,500 | -0.4 |
| 28/02/2025 |
7.88
|
5,946,000 | 7.92 | 7.92 | 7.85 | 62,600 | 244,200 | -2.1 |
| 27/02/2025 |
7.92
|
7,381,000 | 7.95 | 7.99 | 7.85 | 0 | 7,800 | -0.1 |
| 26/02/2025 |
7.95
|
7,633,300 | 8.02 | 8.06 | 7.92 | 168,100 | 109,500 | 0.7 |
| 25/02/2025 |
8.02
|
6,873,800 | 8.06 | 8.09 | 7.99 | 951,700 | 81,800 | 10.1 |
| 24/02/2025 |
8.02
|
5,029,800 | 7.99 | 8.09 | 7.99 | 448,500 | 38,200 | 4.8 |
| 21/02/2025 |
8.02
|
6,494,300 | 8.02 | 8.06 | 7.95 | 433,000 | 75,500 | 4.1 |
| 20/02/2025 |
8.02
|
4,632,900 | 8.02 | 8.06 | 7.99 | 11,300 | 62,700 | -0.6 |
| 19/02/2025 |
7.99
|
7,068,900 | 7.95 | 8.02 | 7.92 | 321,400 | 94,700 | 2.6 |
| 18/02/2025 |
7.95
|
7,391,100 | 7.92 | 8.06 | 7.92 | 20,600 | 74,200 | -0.6 |
| 17/02/2025 |
7.92
|
5,754,600 | 7.95 | 7.99 | 7.88 | 188,200 | 289,700 | -1.2 |
| 14/02/2025 |
7.92
|
6,692,300 | 7.92 | 7.99 | 7.85 | 63,400 | 0 | 0.7 |
| 13/02/2025 |
7.88
|
4,011,500 | 7.92 | 7.92 | 7.85 | 173,300 | 3,700 | 1.9 |
| 12/02/2025 |
7.92
|
5,647,700 | 7.95 | 8.02 | 7.88 | 0 | 87,600 | -1.0 |
| 11/02/2025 |
7.92
|
11,251,200 | 7.88 | 8.02 | 7.81 | 313,300 | 28,000 | 3.3 |
| 10/02/2025 |
7.85
|
5,982,500 | 7.85 | 7.92 | 7.81 | 8,000 | 83,000 | -0.8 |
| 07/02/2025 |
7.88
|
7,003,300 | 7.88 | 7.95 | 7.81 | 157,200 | 122,900 | 0.4 |
| 06/02/2025 |
7.88
|
5,921,600 | 7.92 | 7.95 | 7.81 | 23,000 | 390,200 | -4.2 |
| 05/02/2025 |
7.88
|
5,751,900 | 7.81 | 7.88 | 7.81 | 713,600 | 120,100 | 6.7 |
| 04/02/2025 |
7.81
|
5,557,500 | 7.78 | 7.88 | 7.74 | 89,100 | 510,000 | -4.7 |
| 24/01/2025 |
7.74
|
2,670,700 | 7.67 | 7.74 | 7.64 | 233,800 | 0 | 2.6 |
| 23/01/2025 |
7.67
|
5,173,700 | 7.57 | 7.67 | 7.53 | 97,500 | 13,000 | 0.9 |
| 22/01/2025 |
7.53
|
3,159,400 | 7.60 | 7.64 | 7.53 | 0 | 0 | 0 |
| 21/01/2025 |
7.60
|
2,740,400 | 7.64 | 7.71 | 7.57 | 42,800 | 0 | 0.5 |
| 20/01/2025 |
7.64
|
2,331,600 | 7.60 | 7.67 | 7.60 | 32,200 | 100 | 0.4 |
| 17/01/2025 |
7.57
|
3,067,200 | 7.57 | 7.60 | 7.50 | 42,400 | 21,900 | 0.2 |
| 16/01/2025 |
7.53
|
3,132,800 | 7.57 | 7.64 | 7.53 | 0 | 57,900 | -0.6 |
| 15/01/2025 |
7.57
|
2,927,800 | 7.50 | 7.57 | 7.47 | 0 | 19,900 | -0.2 |
| 14/01/2025 |
7.47
|
1,764,000 | 7.53 | 7.57 | 7.47 | 0 | 0 | 0 |
| 13/01/2025 |
7.53
|
5,140,600 | 7.53 | 7.53 | 7.43 | 220,600 | 13,000 | 2.2 |
| 10/01/2025 |
7.53
|
8,297,000 | 7.67 | 7.71 | 7.53 | 500 | 77,500 | -0.8 |
| 09/01/2025 |
7.71
|
2,811,600 | 7.78 | 7.78 | 7.67 | 57,300 | 0 | 0.6 |
| 08/01/2025 |
7.78
|
2,659,100 | 7.71 | 7.78 | 7.67 | 8,700 | 0 | 0.1 |
| 07/01/2025 |
7.71
|
4,769,900 | 7.78 | 7.85 | 7.71 | 48,300 | 141,600 | -1.0 |
| 06/01/2025 |
7.78
|
5,701,500 | 7.85 | 7.92 | 7.71 | 10,000 | 77,000 | -0.8 |
| 03/01/2025 |
7.85
|
6,481,700 | 7.99 | 8.02 | 7.85 | 5,000 | 2,400 | 0.0 |
| 02/01/2025 |
8.02
|
2,622,300 | 8.06 | 8.09 | 7.99 | 200 | 10,600 | -0.1 |
| 31/12/2024 |
8.09
|
3,878,400 | 8.13 | 8.13 | 8.02 | 4,600 | 50,100 | -0.5 |
| 30/12/2024 |
8.13
|
3,579,100 | 8.16 | 8.16 | 8.02 | 51,100 | 33,400 | 0.2 |
| 27/12/2024 |
8.13
|
11,468,400 | 8.02 | 8.26 | 8.02 | 62,300 | 714,700 | -7.6 |
| 26/12/2024 |
8.02
|
3,702,800 | 7.99 | 8.06 | 7.95 | 98,300 | 662,300 | -6.5 |
| 25/12/2024 |
7.99
|
10,305,100 | 7.85 | 8.13 | 7.85 | 7,200 | 89,400 | -0.9 |
| 24/12/2024 |
7.88
|
3,571,700 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 23/12/2024 |
7.88
|
2,692,800 | 7.88 | 7.92 | 7.85 | 178,360 | 2,600 | 2.0 |
| 20/12/2024 |
7.85
|
2,271,100 | 7.85 | 7.88 | 7.81 | 100,000 | 0 | 1.1 |
| 19/12/2024 |
7.85
|
8,925,300 | 7.92 | 7.95 | 7.81 | 60,400 | 657,600 | -6.8 |
| 18/12/2024 |
7.99
|
4,529,200 | 7.99 | 7.99 | 7.92 | 37,200 | 3,500 | 0.4 |
| 17/12/2024 |
7.95
|
3,399,900 | 8.02 | 8.06 | 7.95 | 57,300 | 103,300 | -0.5 |
| 16/12/2024 |
8.02
|
3,094,700 | 8.02 | 8.09 | 7.95 | 273,300 | 49,300 | 2.6 |
| 13/12/2024 |
8.02
|
5,467,700 | 8.02 | 8.06 | 7.95 | 10,800 | 390 | 0.1 |
| 12/12/2024 |
8.02
|
4,539,400 | 8.02 | 8.13 | 8.02 | 4,600 | 1,150 | 0.0 |
| 11/12/2024 |
8.02
|
6,526,900 | 7.99 | 8.06 | 7.95 | 98,300 | 0 | 1.1 |
| 10/12/2024 |
7.99
|
4,796,200 | 8.06 | 8.13 | 7.95 | 48,300 | 400,000 | -4.1 |
| 09/12/2024 |
8.06
|
6,293,300 | 8.02 | 8.09 | 7.99 | 16,200 | 50,000 | -0.4 |
| 06/12/2024 |
8.02
|
5,771,100 | 8.06 | 8.09 | 7.99 | 7,000 | 91,200 | -1.0 |
| 05/12/2024 |
8.06
|
8,270,600 | 7.85 | 8.09 | 7.78 | 137,800 | 48,300 | 1.0 |
| 04/12/2024 |
7.81
|
5,761,100 | 7.92 | 7.92 | 7.81 | 0 | 228,900 | -2.6 |
| 03/12/2024 |
7.92
|
3,450,700 | 7.99 | 7.99 | 7.92 | 20,400 | 263,300 | -2.8 |
| 02/12/2024 |
7.99
|
4,031,000 | 8.02 | 8.06 | 7.92 | 0 | 278,300 | -3.2 |
| 29/11/2024 |
7.99
|
4,948,500 | 7.92 | 7.99 | 7.88 | 65,000 | 150,400 | -1.0 |
| 28/11/2024 |
7.92
|
4,404,000 | 7.92 | 8.02 | 7.88 | 210,700 | 64,100 | 1.7 |
| 27/11/2024 |
7.88
|
4,028,400 | 7.92 | 7.95 | 7.88 | 9,200 | 258,000 | -2.8 |
| 26/11/2024 |
7.92
|
6,410,200 | 7.92 | 8.02 | 7.92 | 234,300 | 200,400 | 0.4 |
| 25/11/2024 |
7.92
|
4,338,900 | 7.95 | 7.95 | 7.85 | 10,100 | 36,100 | -0.3 |
| 22/11/2024 |
7.95
|
7,392,500 | 7.99 | 8.02 | 7.88 | 413,800 | 16,800 | 4.5 |
| 21/11/2024 |
7.99
|
5,046,600 | 7.85 | 7.99 | 7.85 | 397,300 | 6,700 | 4.5 |
| 20/11/2024 |
7.85
|
6,382,300 | 7.74 | 7.95 | 7.71 | 967,300 | 256,100 | 8.2 |
| 19/11/2024 |
7.78
|
3,964,500 | 7.88 | 7.92 | 7.78 | 5,100 | 508,800 | -5.7 |
| 18/11/2024 |
7.85
|
7,189,400 | 7.85 | 8.02 | 7.74 | 1,208,400 | 740,300 | 5.3 |
| 15/11/2024 |
7.85
|
8,751,500 | 7.99 | 8.02 | 7.85 | 126,700 | 21,100 | 1.2 |
| 14/11/2024 |
8.06
|
7,200,500 | 8.13 | 8.13 | 7.92 | 100,000 | 371,200 | -3.1 |
| 13/11/2024 |
8.13
|
9,990,700 | 8.06 | 8.13 | 7.95 | 311,500 | 157,700 | 1.8 |
| 12/11/2024 |
8.13
|
6,875,200 | 8.09 | 8.16 | 8.06 | 8,200 | 10,200 | 0.0 |
| 11/11/2024 |
8.09
|
15,842,100 | 8.30 | 8.30 | 8.06 | 89,100 | 1,130,400 | -12.2 |
| 08/11/2024 |
8.33
|
6,527,800 | 8.33 | 8.37 | 8.19 | 50,000 | 332,400 | -3.3 |
| 07/11/2024 |
8.30
|
6,113,900 | 8.40 | 8.40 | 8.30 | 517,700 | 144,600 | 4.5 |
| 06/11/2024 |
8.37
|
8,656,200 | 8.23 | 8.40 | 8.23 | 507,600 | 0 | 6.1 |
| 05/11/2024 |
8.19
|
5,819,900 | 8.16 | 8.26 | 8.16 | 155,300 | 223,700 | -0.8 |
| 04/11/2024 |
8.16
|
15,181,800 | 8.37 | 8.37 | 8.13 | 110,100 | 52,700 | 0.7 |
| 01/11/2024 |
8.37
|
9,673,300 | 8.51 | 8.54 | 8.37 | 360,800 | 199,400 | 1.9 |
| 31/10/2024 |
8.58
|
10,304,000 | 8.44 | 8.61 | 8.40 | 765,000 | 705,300 | 0.8 |
| 30/10/2024 |
8.51
|
11,969,000 | 8.58 | 8.58 | 8.40 | 120,500 | 510,800 | -4.8 |
| 29/10/2024 |
8.58
|
5,992,800 | 8.58 | 8.65 | 8.54 | 1,176,500 | 45,300 | 14.0 |