| 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) |
-0.70 | -8.75% | 269,600 | -5,600 | 0.0 |
7.20
8.60
7.30
|
|
2 tháng
(2026-07-20) |
-1.10 | -13.10% | 428,700 | -16,500 | -0.1 |
7.20
8.70
7.30
|
|
3 tháng
(2026-06-22) |
-2.60 | -26.26% | 18,208,100 | -22,300 | -0.2 |
7.20
10.60
7.30
|
|
6 tháng
(2026-03-23) |
0.20 | 2.82% | 25,935,500 | -1,100 | 0.0 |
7.10
10.60
7.30
|
|
12 tháng
(2025-09-23) |
-3.70 | -33.64% | 58,150,500 | -996,400 | -11.2 |
7.10
12.20
7.30
|
|
24 tháng
(2024-09-30) |
-2.80 | -27.72% | 168,021,436 | -969,000 | -9.8 |
6.90
12.20
7.30
|
|
36 tháng
(2023-10-04) |
1.30 | 21.67% | 307,575,522 | -119,900 | -1.0 |
4.70
12.20
7.30
|
|
60 tháng
(2021-10-14) |
-10.10 | -58.05% | 1,015,507,357 | -34,162 | 0.4 |
3.60
28.10
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
9.60
|
160,001 | 9.60 | 9.70 | 9.50 | 50,600 | 0 | 0.5 |
| 06/03/2025 |
9.60
|
513,979 | 9.50 | 9.70 | 9.40 | 12,500 | 0 | 0.1 |
| 05/03/2025 |
9.40
|
160,841 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/03/2025 |
9.40
|
390,452 | 9.50 | 9.60 | 9.40 | 3,100 | 0 | 0.0 |
| 03/03/2025 |
9.60
|
142,106 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/02/2025 |
9.50
|
250,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/02/2025 |
9.50
|
406,150 | 9.50 | 9.70 | 9.40 | 0 | 16,700 | -0.2 |
| 26/02/2025 |
9.60
|
358,539 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/02/2025 |
9.60
|
215,903 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/02/2025 |
9.60
|
810,560 | 9.40 | 9.70 | 9.40 | 0 | 8,000 | -0.1 |
| 21/02/2025 |
9.40
|
285,630 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 20/02/2025 |
9.40
|
194,268 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/02/2025 |
9.50
|
303,734 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 18/02/2025 |
9.40
|
218,949 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/02/2025 |
9.30
|
444,173 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.30
|
274,300 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/02/2025 |
9.20
|
434,109 | 9.30 | 9.30 | 9.10 | 1,000 | 0 | 0.0 |
| 12/02/2025 |
9.30
|
255,511 | 9.40 | 9.40 | 9.20 | 1,300 | 0 | 0.0 |
| 11/02/2025 |
9.40
|
215,806 | 9.30 | 9.40 | 9.30 | 3,000 | 0 | 0.0 |
| 10/02/2025 |
9.30
|
409,413 | 9.40 | 9.50 | 9.30 | 140,600 | 0 | 1.3 |
| 07/02/2025 |
9.50
|
337,796 | 9.40 | 9.50 | 9.40 | 98,000 | 0 | 0.9 |
| 06/02/2025 |
9.40
|
296,261 | 9.60 | 9.60 | 9.40 | 5,900 | 0 | 0.1 |
| 05/02/2025 |
9.40
|
233,178 | 9.50 | 9.60 | 9.40 | 0 | 23,000 | -0.2 |
| 04/02/2025 |
9.50
|
165,000 | 9.40 | 9.60 | 9.40 | 0 | 46,100 | -0.4 |
| 03/02/2025 |
9.50
|
250,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 31/01/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/01/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/01/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/01/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/01/2025 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/01/2025 |
9.60
|
261,600 | 9.60 | 9.70 | 9.40 | 93,100 | 2,000 | 0.9 |
| 23/01/2025 |
9.40
|
160,602 | 9.30 | 9.50 | 9.30 | 37,800 | 3,400 | 0.3 |
| 22/01/2025 |
9.30
|
141,501 | 9.30 | 9.60 | 9.30 | 34,800 | 600 | 0.3 |
| 21/01/2025 |
9.50
|
297,200 | 9.30 | 9.60 | 9.30 | 2,400 | 0 | 0.0 |
| 20/01/2025 |
9.30
|
132,514 | 9.40 | 9.50 | 9.30 | 5,700 | 0 | 0.1 |
| 17/01/2025 |
9.30
|
266,301 | 9.50 | 9.50 | 9.30 | 1,200 | 0 | 0.0 |
| 16/01/2025 |
9.50
|
240,810 | 9.40 | 9.80 | 9.40 | 7,400 | 24,800 | -0.2 |
| 15/01/2025 |
9.40
|
189,030 | 9.40 | 9.50 | 9.30 | 0 | 10,700 | -0.1 |
| 14/01/2025 |
9.40
|
173,331 | 9.40 | 9.50 | 9.30 | 0 | 26,600 | -0.3 |
| 13/01/2025 |
9.40
|
258,841 | 9.30 | 9.40 | 9.20 | 0 | 52,800 | -0.5 |
| 10/01/2025 |
9.40
|
410,913 | 9.90 | 9.90 | 9.40 | 30,500 | 54,000 | -0.2 |
| 09/01/2025 |
9.90
|
133,100 | 9.90 | 10 | 9.80 | 0 | 19,200 | -0.2 |
| 08/01/2025 |
9.90
|
537,700 | 9.90 | 10 | 9.80 | 100 | 61,400 | -0.6 |
| 07/01/2025 |
8.90
|
187,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 06/01/2025 |
10
|
1,192,744 | 10.20 | 10.30 | 10 | 15,000 | 55,600 | -0.4 |
| 03/01/2025 |
10.20
|
1,108,251 | 10.40 | 10.50 | 10.20 | 6,200 | 30,000 | -0.2 |
| 02/01/2025 |
10.40
|
1,021,856 | 10.30 | 10.40 | 10.30 | 8,900 | 109,600 | -1.0 |
| 01/01/2025 |
10.40
|
875,569 | 10.50 | 10.60 | 10.40 | 22,400 | 0 | 0.2 |
| 31/12/2024 |
10.40
|
875,569 | 10.50 | 10.60 | 10.40 | 22,400 | 0 | 0.2 |
| 30/12/2024 |
10.50
|
917,160 | 10.50 | 10.60 | 10.40 | 3,500 | 19,100 | -0.2 |
| 27/12/2024 |
10.50
|
430,814 | 10.60 | 10.60 | 10.40 | 4,200 | 1,400 | 0.0 |
| 26/12/2024 |
10.60
|
1,347,610 | 10.60 | 10.70 | 10.50 | 86,000 | 30,800 | 0.6 |
| 25/12/2024 |
10.50
|
587,109 | 10.50 | 10.60 | 10.40 | 30,700 | 0 | 0.3 |
| 24/12/2024 |
10.40
|
753,952 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 23/12/2024 |
10.50
|
574,901 | 10.30 | 10.50 | 10.30 | 41,000 | 200 | 0.4 |
| 20/12/2024 |
10.30
|
763,671 | 10.20 | 10.50 | 10.20 | 57,500 | 0 | 0.6 |
| 19/12/2024 |
10.30
|
1,245,656 | 10.70 | 10.70 | 10.30 | 50,600 | 73,500 | -0.2 |
| 18/12/2024 |
10.60
|
375,701 | 10.50 | 10.60 | 10.50 | 61,700 | 0 | 0.6 |
| 17/12/2024 |
10.60
|
281,931 | 10.60 | 10.70 | 10.40 | 200 | 0 | 0.0 |
| 16/12/2024 |
10.60
|
410,960 | 10.40 | 10.70 | 10.30 | 180,900 | 100 | 1.9 |
| 13/12/2024 |
10.50
|
277,904 | 10.70 | 10.70 | 10.40 | 0 | 2,500 | 0.0 |
| 12/12/2024 |
10.70
|
549,900 | 10.80 | 10.90 | 10.60 | 53,800 | 0 | 0.6 |
| 11/12/2024 |
10.70
|
577,626 | 10.50 | 10.70 | 10.50 | 100 | 1,000 | 0.0 |
| 10/12/2024 |
10.50
|
784,351 | 10.60 | 10.90 | 10 | 0 | 9,500 | -0.1 |
| 09/12/2024 |
10.70
|
1,051,113 | 10.50 | 10.80 | 10.50 | 100 | 15,300 | -0.2 |
| 06/12/2024 |
10.10
|
889,729 | 10.10 | 10.20 | 9.90 | 0 | 40,600 | -0.4 |
| 05/12/2024 |
9
|
437,201 | 9 | 9.20 | 8.90 | 0 | 1,100 | 0.0 |
| 04/12/2024 |
9
|
688,307 | 8.90 | 9.10 | 8.80 | 58,400 | 4,300 | 0.5 |
| 03/12/2024 |
8.30
|
411,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/11/2024 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
7.30
|
26,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/11/2024 |
9.90
|
300,610 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 22/11/2024 |
9.90
|
280,050 | 10.10 | 10.10 | 9.90 | 100 | 0 | 0.0 |
| 21/11/2024 |
10
|
475,408 | 10.80 | 10.80 | 9.90 | 0 | 2,300 | 0.0 |
| 20/11/2024 |
10
|
1,241,217 | 10.50 | 10.50 | 9.90 | 131,000 | 9,800 | 1.2 |
| 19/11/2024 |
11
|
708,158 | 10 | 11 | 9.90 | 400 | 5,300 | 0.0 |
| 18/11/2024 |
10.10
|
405,500 | 10.20 | 10.20 | 9.90 | 7,300 | 1,800 | 0.1 |
| 15/11/2024 |
10.10
|
979,556 | 10.40 | 10.50 | 9.90 | 5,100 | 3,400 | 0.0 |
| 14/11/2024 |
10.40
|
637,609 | 10.60 | 10.70 | 10.40 | 2,700 | 0 | 0.0 |
| 13/11/2024 |
10.60
|
433,725 | 10.70 | 10.80 | 10.50 | 2,000 | 1,000 | 0.0 |
| 12/11/2024 |
10.70
|
762,884 | 11 | 11.20 | 10.70 | 22,800 | 7,700 | 0.2 |
| 11/11/2024 |
11
|
1,077,468 | 10.90 | 11.20 | 10.70 | 13,500 | 500 | 0.1 |
| 08/11/2024 |
10.80
|
670,041 | 10.70 | 10.90 | 10.50 | 90,100 | 0 | 1.0 |
| 07/11/2024 |
10.70
|
592,585 | 10.80 | 11.10 | 10.70 | 200 | 3,400 | 0.0 |
| 06/11/2024 |
10.80
|
201,664 | 10.90 | 11 | 10.70 | 0 | 10,700 | -0.1 |
| 05/11/2024 |
10.90
|
1,387,119 | 10.30 | 11.10 | 10.30 | 7,700 | 0 | 0.1 |
| 04/11/2024 |
10.10
|
467,144 | 10.30 | 10.30 | 10 | 3,400 | 118,600 | -1.2 |
| 01/11/2024 |
10.10
|
249,415 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 31/10/2024 |
10.30
|
686,412 | 10 | 10.80 | 10 | 10,700 | 3,500 | 0.1 |
| 30/10/2024 |
9.90
|
82,045 | 9.90 | 9.90 | 9.80 | 0 | 2,300 | 0.0 |
| 29/10/2024 |
9.90
|
77,613 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 28/10/2024 |
9.80
|
227,701 | 10 | 10 | 9.70 | 0 | 1,200 | 0.0 |
| 25/10/2024 |
9.80
|
224,560 | 9.90 | 10 | 9.80 | 0 | 300 | 0.0 |
| 24/10/2024 |
9.90
|
138,705 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 23/10/2024 |
9.90
|
272,100 | 9.90 | 10 | 9.80 | 200 | 9,200 | -0.1 |
| 22/10/2024 |
9.90
|
251,600 | 10 | 10 | 9.80 | 200 | 800 | 0.0 |
| 21/10/2024 |
10.10
|
428,540 | 10.10 | 10.10 | 9.90 | 4,400 | 0 | 0.0 |