| 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) |
-0.30 | -4.11% | 1,477,000 | -7,100 | -0.1 |
6.80
9.80
7
|
|
2 tháng
(2026-07-20) |
-0.60 | -7.89% | 3,749,900 | -10,000 | -0.1 |
6.80
9.80
7
|
|
3 tháng
(2026-06-22) |
-1.40 | -16.67% | 5,328,500 | -30,600 | -0.3 |
6.80
9.80
7
|
|
6 tháng
(2026-03-23) |
-0.60 | -7.89% | 13,715,700 | -16,400 | -0.1 |
6.80
9.80
7
|
|
12 tháng
(2025-09-23) |
-4.50 | -39.10% | 43,957,800 | -235,400 | -2.8 |
6.80
12.35
7
|
|
24 tháng
(2024-09-30) |
-1.65 | -19.03% | 195,790,117 | -183,200 | -2.7 |
6.46
14.16
7
|
|
36 tháng
(2023-10-04) |
-9.69 | -58.07% | 333,236,104 | -184,900 | -3.1 |
5.54
21.57
7
|
|
60 tháng
(2021-10-14) |
-5.23 | -42.78% | 468,234,047 | -201,190 | -3.7 |
3.66
27.28
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
10.07
|
732,790 | 10.07 | 10.36 | 9.98 | 30,700 | 3,300 | 0.3 |
| 06/03/2025 |
9.98
|
290,027 | 9.98 | 9.98 | 9.79 | 6,400 | 0 | 0.1 |
| 05/03/2025 |
9.79
|
330,340 | 9.88 | 10.07 | 9.79 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
9.88
|
655,473 | 9.98 | 10.07 | 9.69 | 4,400 | 0 | 0.0 |
| 03/03/2025 |
9.98
|
624,750 | 10.36 | 10.36 | 9.88 | 500 | 0 | 0.0 |
| 28/02/2025 |
10.36
|
362,650 | 10.64 | 11.02 | 10.17 | 0 | 20,800 | -0.2 |
| 27/02/2025 |
10.36
|
822,131 | 9.98 | 10.55 | 9.98 | 8,900 | 0 | 0.1 |
| 26/02/2025 |
9.98
|
346,048 | 10.07 | 10.17 | 9.88 | 0 | 0 | 0 |
| 25/02/2025 |
10.17
|
417,330 | 10.17 | 10.36 | 9.88 | 11,000 | 6,700 | 0.0 |
| 24/02/2025 |
10.17
|
325,330 | 10.07 | 10.17 | 9.79 | 2,700 | 18,100 | -0.2 |
| 21/02/2025 |
10.07
|
482,445 | 10.26 | 10.26 | 9.98 | 10,100 | 13,700 | -0.0 |
| 20/02/2025 |
10.26
|
548,405 | 10.64 | 10.64 | 10.17 | 0 | 103,300 | -1.1 |
| 19/02/2025 |
10.45
|
696,671 | 10.17 | 10.64 | 10.07 | 0 | 51,600 | -0.6 |
| 18/02/2025 |
10.17
|
569,391 | 9.79 | 10.26 | 9.79 | 30,000 | 26,500 | 0.0 |
| 17/02/2025 |
9.88
|
579,152 | 9.88 | 10.07 | 9.69 | 53,900 | 0 | 0.6 |
| 14/02/2025 |
9.88
|
403,327 | 9.88 | 10.07 | 9.79 | 39,900 | 18,200 | 0.2 |
| 13/02/2025 |
9.79
|
619,201 | 9.60 | 10.07 | 9.41 | 75,600 | 8,300 | 0.7 |
| 12/02/2025 |
9.60
|
259,018 | 9.60 | 9.69 | 9.50 | 10,400 | 0 | 0.1 |
| 11/02/2025 |
9.60
|
388,755 | 9.69 | 9.69 | 9.41 | 28,400 | 1,300 | 0.3 |
| 10/02/2025 |
9.60
|
547,778 | 9.98 | 9.98 | 9.50 | 0 | 47,700 | -0.5 |
| 07/02/2025 |
9.98
|
415,700 | 9.79 | 10.07 | 9.69 | 6,000 | 18,800 | -0.1 |
| 06/02/2025 |
9.79
|
245,030 | 9.98 | 9.98 | 9.79 | 0 | 7,200 | -0.1 |
| 05/02/2025 |
9.88
|
609,619 | 9.88 | 10.26 | 9.69 | 8,500 | 32,200 | -0.3 |
| 04/02/2025 |
9.79
|
435,046 | 9.41 | 9.98 | 9.41 | 20,600 | 23,600 | -0.0 |
| 03/02/2025 |
10.36
|
362,650 | 10.64 | 11.02 | 10.17 | 0 | 20,800 | -0.2 |
| 31/01/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 30/01/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 29/01/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 28/01/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 27/01/2025 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 24/01/2025 |
9.31
|
443,466 | 9.60 | 9.60 | 9.31 | 0 | 19,300 | -0.2 |
| 23/01/2025 |
9.50
|
321,050 | 9.22 | 9.69 | 9.22 | 10,000 | 13,300 | -0.0 |
| 22/01/2025 |
9.31
|
1,213,031 | 9.88 | 9.88 | 9.22 | 101,000 | 39,800 | 0.6 |
| 21/01/2025 |
9.79
|
1,229,218 | 10.55 | 10.74 | 9.79 | 29,500 | 1,200 | 0.3 |
| 20/01/2025 |
10.55
|
1,351,230 | 11.12 | 11.21 | 10.45 | 18,700 | 5,700 | 0.2 |
| 17/01/2025 |
11.12
|
567,104 | 11.02 | 11.31 | 10.83 | 6,600 | 4,000 | 0.0 |
| 16/01/2025 |
11.02
|
487,581 | 11.31 | 11.50 | 10.93 | 8,700 | 29,400 | -0.2 |
| 15/01/2025 |
11.21
|
282,811 | 11.12 | 11.31 | 11.02 | 0 | 24,100 | -0.3 |
| 14/01/2025 |
11.02
|
231,629 | 11.21 | 11.40 | 10.93 | 1,500 | 37,000 | -0.4 |
| 13/01/2025 |
11.21
|
560,098 | 11.02 | 11.59 | 10.93 | 4,600 | 43,800 | -0.5 |
| 10/01/2025 |
11.02
|
1,334,047 | 11.02 | 11.69 | 11.02 | 33,800 | 86,600 | -0.6 |
| 09/01/2025 |
11.02
|
533,865 | 11.31 | 11.31 | 10.93 | 2,400 | 50,000 | -0.6 |
| 08/01/2025 |
11.21
|
1,046,838 | 10.26 | 11.21 | 10.17 | 65,300 | 10,300 | 0.6 |
| 07/01/2025 |
8.36
|
208,300 | 8.36 | 8.55 | 8.27 | 3,900 | 0 | 0.0 |
| 06/01/2025 |
10.45
|
1,013,404 | 11.12 | 11.12 | 10.26 | 103,100 | 8,400 | 1.0 |
| 03/01/2025 |
11.02
|
1,191,701 | 11.59 | 11.59 | 10.83 | 1,700 | 43,800 | -0.5 |
| 02/01/2025 |
11.59
|
470,809 | 11.69 | 11.97 | 11.40 | 0 | 28,100 | -0.3 |
| 01/01/2025 |
11.59
|
430,973 | 11.69 | 11.69 | 11.50 | 6,700 | 8,100 | -0.0 |
| 31/12/2024 |
11.59
|
430,973 | 11.69 | 11.69 | 11.50 | 6,700 | 8,100 | -0.0 |
| 30/12/2024 |
11.69
|
986,347 | 11.40 | 11.97 | 11.21 | 17,100 | 68,000 | -0.6 |
| 27/12/2024 |
11.40
|
1,834,883 | 12.26 | 12.45 | 11.40 | 39,500 | 96,600 | -0.7 |
| 26/12/2024 |
12.45
|
495,484 | 12.73 | 12.92 | 12.26 | 0 | 14,100 | -0.2 |
| 25/12/2024 |
12.73
|
2,638,840 | 12.83 | 13.30 | 11.97 | 91,700 | 5,700 | 1.1 |
| 24/12/2024 |
12.83
|
3,030,735 | 14.25 | 14.44 | 12.83 | 0 | 0 | 0 |
| 23/12/2024 |
14.16
|
1,878,972 | 13.78 | 14.44 | 13.30 | 22,000 | 42,400 | -0.3 |
| 20/12/2024 |
13.21
|
3,049,863 | 12.07 | 13.21 | 12.07 | 5,700 | 0 | 0.1 |
| 19/12/2024 |
12.07
|
1,340,052 | 11.69 | 12.35 | 11.40 | 99,300 | 1,400 | 1.2 |
| 18/12/2024 |
11.78
|
657,035 | 11.88 | 11.97 | 11.59 | 42,400 | 0 | 0.5 |
| 17/12/2024 |
11.78
|
1,033,769 | 11.59 | 12.45 | 11.50 | 0 | 2,400 | -0.0 |
| 16/12/2024 |
11.59
|
376,835 | 11.50 | 11.78 | 11.21 | 0 | 500 | -0.0 |
| 13/12/2024 |
11.59
|
713,431 | 12.07 | 12.07 | 11.50 | 1,400 | 0 | 0.0 |
| 12/12/2024 |
12.07
|
1,633,767 | 11.88 | 12.92 | 11.69 | 0 | 27,700 | -0.4 |
| 11/12/2024 |
11.88
|
968,664 | 11.40 | 11.88 | 11.31 | 2,900 | 0 | 0.0 |
| 10/12/2024 |
11.40
|
623,738 | 11.78 | 11.88 | 11.31 | 0 | 0 | 0 |
| 09/12/2024 |
11.78
|
997,308 | 11.21 | 11.97 | 11.02 | 18,700 | 22,000 | -0.0 |
| 06/12/2024 |
11.97
|
328,122 | 11.88 | 12.16 | 11.78 | 0 | 0 | 0 |
| 05/12/2024 |
11.40
|
363,792 | 11.50 | 11.97 | 11.21 | 0 | 9,700 | -0.1 |
| 04/12/2024 |
13.21
|
1,187,860 | 13.02 | 13.49 | 12.92 | 90,700 | 47,700 | 0.6 |
| 03/12/2024 |
10.93
|
504,293 | 11.21 | 11.31 | 10.93 | 100 | 0 | 0.0 |
| 02/12/2024 |
11.59
|
607,118 | 12.16 | 12.16 | 11.59 | 0 | 6,000 | -0.1 |
| 29/11/2024 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 28/11/2024 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 27/11/2024 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 26/11/2024 |
6.46
|
41,000 | 6.65 | 6.75 | 6.46 | 0 | 300 | -0.0 |
| 25/11/2024 |
9.60
|
1,078,878 | 8.84 | 9.60 | 8.84 | 32,800 | 6,300 | 0.3 |
| 22/11/2024 |
8.74
|
218,700 | 8.93 | 8.93 | 8.65 | 900 | 2,000 | -0.0 |
| 21/11/2024 |
8.93
|
326,188 | 8.46 | 8.93 | 8.46 | 0 | 2,100 | -0.0 |
| 20/11/2024 |
8.55
|
548,607 | 8.36 | 8.93 | 8.27 | 4,200 | 4,200 | 0.0 |
| 19/11/2024 |
8.36
|
311,050 | 8.55 | 8.65 | 8.27 | 1,100 | 1,100 | -0.0 |
| 18/11/2024 |
8.55
|
448,018 | 8.74 | 8.84 | 8.27 | 3,400 | 300 | 0.0 |
| 15/11/2024 |
8.74
|
642,430 | 9.12 | 9.31 | 8.65 | 5,700 | 7,100 | -0.0 |
| 14/11/2024 |
9.03
|
566,532 | 9.03 | 9.69 | 8.93 | 3,100 | 5,000 | -0.0 |
| 13/11/2024 |
8.93
|
772,402 | 9.50 | 9.50 | 8.84 | 300 | 0 | 0.0 |
| 12/11/2024 |
9.60
|
591,654 | 9.50 | 9.98 | 9.31 | 6,700 | 5,300 | 0.0 |
| 11/11/2024 |
9.22
|
1,491,528 | 8.55 | 9.22 | 8.55 | 15,200 | 3,000 | 0.1 |
| 08/11/2024 |
8.46
|
156,216 | 8.46 | 8.55 | 8.36 | 0 | 4,700 | -0.0 |
| 07/11/2024 |
8.46
|
261,750 | 8.27 | 8.46 | 8.27 | 300 | 1,100 | -0.0 |
| 06/11/2024 |
8.27
|
91,411 | 8.08 | 8.27 | 8.08 | 0 | 1,400 | -0.0 |
| 05/11/2024 |
8.17
|
73,797 | 8.08 | 8.17 | 7.98 | 4,700 | 3,700 | 0.0 |
| 04/11/2024 |
8.08
|
186,447 | 8.08 | 8.17 | 7.89 | 600 | 200 | 0.0 |
| 01/11/2024 |
8.17
|
114,737 | 8.27 | 8.27 | 8.08 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
8.27
|
98,583 | 8.36 | 8.46 | 8.17 | 1,400 | 0 | 0.0 |
| 30/10/2024 |
8.36
|
158,531 | 8.36 | 8.36 | 8.17 | 5,200 | 0 | 0.0 |
| 29/10/2024 |
8.27
|
135,303 | 8.36 | 8.46 | 8.17 | 1,300 | 0 | 0.0 |
| 28/10/2024 |
8.27
|
102,000 | 8.27 | 8.36 | 8.17 | 0 | 5,400 | -0.0 |
| 25/10/2024 |
8.17
|
133,122 | 8.27 | 8.27 | 8.08 | 0 | 100 | -0.0 |
| 24/10/2024 |
8.17
|
125,039 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 |
| 23/10/2024 |
8.27
|
92,144 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 |
| 22/10/2024 |
8.17
|
208,910 | 8.08 | 8.46 | 8.08 | 700 | 4,000 | -0.0 |
| 21/10/2024 |
8.08
|
111,400 | 8.17 | 8.36 | 8.08 | 400 | 0 | 0.0 |