| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.62 | -10.05% | 2,172,500 | -44,000 | -0.3 |
5.55
6.18
5.59
|
|
2 tháng
(2025-11-28) |
-1.76 | -24.08% | 12,216,100 | 11,600 | 0.1 |
5.55
8.33
5.59
|
|
3 tháng
(2025-10-29) |
-0.25 | -4.31% | 16,293,200 | 9,200 | 0.1 |
5.55
8.33
5.59
|
|
6 tháng
(2025-07-31) |
0.35 | 6.73% | 23,341,000 | -14,500 | -0.1 |
5.10
8.33
5.59
|
|
12 tháng
(2025-02-03) |
0.54 | 10.78% | 29,652,000 | 60,088 | -0.0 |
3.82
8.33
5.59
|
|
24 tháng
(2024-02-07) |
0.81 | 17.09% | 42,793,300 | -77,412 | -0.7 |
3.82
8.33
5.59
|
|
36 tháng
(2023-02-13) |
1.15 | 26.14% | 85,101,200 | -523,572 | -2.5 |
3.75
8.33
5.59
|
|
60 tháng
(2021-02-22) |
-2.89 | -34.23% | 373,820,400 | -1,349,662 | -9.4 |
3.44
18.60
5.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2026 |
5.55
|
33,400 | 5.60 | 5.60 | 5.40 | 2,000 | 6,700 | 0 |
| 27/01/2026 |
5.59
|
23,200 | 5.50 | 5.59 | 5.42 | 500 | 1,700 | -0.0 |
| 26/01/2026 |
5.55
|
14,600 | 5.61 | 5.61 | 5.51 | 500 | 3,000 | -0.0 |
| 23/01/2026 |
5.62
|
26,200 | 5.64 | 5.64 | 5.60 | 500 | 6,700 | -0.0 |
| 22/01/2026 |
5.62
|
48,900 | 5.69 | 5.69 | 5.60 | 0 | 4,100 | -0.0 |
| 21/01/2026 |
5.61
|
78,200 | 5.50 | 5.68 | 5.50 | 1,500 | 300 | 0.0 |
| 20/01/2026 |
5.68
|
49,600 | 5.62 | 5.70 | 5.40 | 1,500 | 0 | 0.0 |
| 19/01/2026 |
5.62
|
58,300 | 5.61 | 5.63 | 5.58 | 500 | 4,500 | -0.0 |
| 16/01/2026 |
5.62
|
41,200 | 5.57 | 5.65 | 5.53 | 1,000 | 1,000 | -0 |
| 15/01/2026 |
5.64
|
66,700 | 5.75 | 5.75 | 5.52 | 8,200 | 7,600 | 0.0 |
| 14/01/2026 |
5.60
|
236,400 | 5.52 | 5.72 | 5.40 | 19,200 | 1,000 | 0.1 |
| 13/01/2026 |
5.68
|
106,300 | 5.75 | 5.75 | 5.59 | 500 | 6,400 | -0.0 |
| 12/01/2026 |
5.68
|
73,700 | 5.75 | 5.97 | 5.50 | 0 | 9,100 | -0.1 |
| 09/01/2026 |
5.60
|
258,700 | 5.92 | 5.96 | 5.55 | 1,800 | 21,600 | -0.1 |
| 08/01/2026 |
5.88
|
237,300 | 6.13 | 6.13 | 5.81 | 1,000 | 0 | 0.0 |
| 07/01/2026 |
6.04
|
80,400 | 6.21 | 6.21 | 5.96 | 500 | 1,900 | -0.0 |
| 06/01/2026 |
6
|
167,100 | 6.10 | 6.15 | 5.98 | 1,000 | 2,400 | -0.0 |
| 05/01/2026 |
6.08
|
178,000 | 6.05 | 6.28 | 6.01 | 0 | 6,100 | -0.0 |
| 31/12/2025 |
6.05
|
161,400 | 6.18 | 6.18 | 6.05 | 1,000 | 5,000 | -0.0 |
| 30/12/2025 |
6.18
|
207,500 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 |
| 29/12/2025 |
6.17
|
82,000 | 6.33 | 6.33 | 6.08 | 0 | 2,000 | -0.0 |
| 26/12/2025 |
6
|
318,400 | 6.12 | 6.15 | 6 | 31,200 | 2,000 | 0.2 |
| 25/12/2025 |
6.13
|
146,800 | 6.10 | 6.18 | 6.10 | 16,300 | 500 | 0.1 |
| 24/12/2025 |
6.10
|
131,400 | 6.12 | 6.27 | 6.05 | 1,500 | 0 | 0.0 |
| 23/12/2025 |
6.15
|
124,600 | 6.16 | 6.39 | 6.11 | 0 | 0 | 0 |
| 22/12/2025 |
6.16
|
171,200 | 6.24 | 6.28 | 6.16 | 600 | 1,300 | -0.0 |
| 19/12/2025 |
6.24
|
171,300 | 6.58 | 6.58 | 6.23 | 2,300 | 1,000 | 0.0 |
| 18/12/2025 |
6.52
|
219,500 | 6.42 | 6.73 | 6.42 | 700 | 15,100 | -0.1 |
| 17/12/2025 |
6.42
|
88,200 | 6.35 | 6.46 | 6.20 | 1,200 | 500 | 0.0 |
| 16/12/2025 |
6.35
|
123,600 | 6.30 | 6.35 | 6.05 | 0 | 0 | 0 |
| 15/12/2025 |
6.30
|
408,600 | 6.35 | 6.78 | 6.06 | 13,400 | 5,000 | 0.1 |
| 12/12/2025 |
6.47
|
232,800 | 6.70 | 6.80 | 6.47 | 5,000 | 2,500 | 0.0 |
| 11/12/2025 |
6.70
|
211,400 | 6.91 | 6.99 | 6.66 | 1,100 | 0 | 0.0 |
| 10/12/2025 |
6.82
|
724,800 | 7.24 | 7.24 | 6.82 | 8,800 | 1,500 | 0.1 |
| 09/12/2025 |
7.31
|
653,300 | 7.60 | 7.80 | 7.31 | 6,500 | 6,600 | -0.0 |
| 08/12/2025 |
7.85
|
831,800 | 8.07 | 8.07 | 7.52 | 6,500 | 700 | 0.0 |
| 05/12/2025 |
8.07
|
536,900 | 8.60 | 8.60 | 8.07 | 3,500 | 1,300 | 0.0 |
| 04/12/2025 |
8.33
|
851,900 | 7.93 | 8.48 | 7.80 | 3,100 | 600 | 0.0 |
| 03/12/2025 |
7.93
|
751,100 | 7.80 | 8.34 | 7.50 | 700 | 500 | 0.0 |
| 02/12/2025 |
7.80
|
679,200 | 8.10 | 8.20 | 7.45 | 800 | 3,900 | -0.0 |
| 01/12/2025 |
7.82
|
1,220,600 | 7.79 | 7.82 | 7.50 | 600 | 5,200 | -0.0 |
| 28/11/2025 |
7.31
|
1,446,200 | 6.88 | 7.31 | 6.88 | 0 | 0 | 0 |
| 27/11/2025 |
6.84
|
966,600 | 6.39 | 6.84 | 6.36 | 3,900 | 1,400 | 0.0 |
| 26/11/2025 |
6.40
|
749,100 | 7.30 | 7.30 | 6.40 | 4,200 | 8,000 | -0.0 |
| 25/11/2025 |
6.84
|
393,700 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 24/11/2025 |
6.40
|
454,900 | 6 | 6.40 | 5.98 | 1,400 | 0 | 0.0 |
| 21/11/2025 |
5.99
|
46,100 | 6 | 6.05 | 5.90 | 0 | 0 | 0 |
| 20/11/2025 |
6
|
164,800 | 5.90 | 6.14 | 5.90 | 0 | 5,700 | -0.0 |
| 19/11/2025 |
5.90
|
31,000 | 5.92 | 5.95 | 5.86 | 0 | 0 | 0 |
| 18/11/2025 |
5.95
|
40,500 | 6 | 6.06 | 5.95 | 0 | 1,000 | -0.0 |
| 17/11/2025 |
6.03
|
34,300 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
| 14/11/2025 |
6.09
|
132,100 | 6 | 6.10 | 5.80 | 4,800 | 0 | 0.0 |
| 13/11/2025 |
6.09
|
86,200 | 6.18 | 6.18 | 5.95 | 3,500 | 300 | 0.0 |
| 12/11/2025 |
6.20
|
96,800 | 5.84 | 6.20 | 5.84 | 0 | 0 | 0 |
| 11/11/2025 |
5.84
|
37,400 | 5.80 | 5.96 | 5.72 | 0 | 0 | 0 |
| 10/11/2025 |
5.74
|
67,800 | 5.82 | 5.90 | 5.74 | 0 | 0 | 0 |
| 07/11/2025 |
5.82
|
25,800 | 5.90 | 5.98 | 5.81 | 0 | 2,700 | -0.0 |
| 06/11/2025 |
5.95
|
55,600 | 6 | 6 | 5.70 | 0 | 2,200 | -0.0 |
| 05/11/2025 |
5.99
|
102,100 | 6 | 6.10 | 5.85 | 0 | 4,600 | -0.0 |
| 04/11/2025 |
6
|
313,600 | 5.76 | 6.16 | 5.73 | 3,900 | 0 | 0.0 |
| 03/11/2025 |
5.76
|
45,000 | 5.80 | 5.82 | 5.76 | 1,800 | 0 | 0.0 |
| 31/10/2025 |
5.80
|
119,900 | 5.82 | 5.98 | 5.78 | 4,600 | 0 | 0.0 |
| 30/10/2025 |
5.77
|
63,300 | 5.88 | 5.88 | 5.69 | 0 | 4,100 | -0.0 |
| 29/10/2025 |
5.80
|
50,500 | 5.75 | 5.90 | 5.70 | 0 | 500 | -0.0 |
| 28/10/2025 |
5.72
|
71,100 | 5.80 | 5.80 | 5.60 | 0 | 1,200 | -0.0 |
| 27/10/2025 |
5.70
|
110,200 | 5.81 | 5.85 | 5.60 | 0 | 2,500 | -0.0 |
| 24/10/2025 |
5.81
|
61,300 | 5.82 | 5.82 | 5.75 | 4,600 | 900 | 0.0 |
| 23/10/2025 |
5.82
|
44,600 | 5.80 | 5.83 | 5.76 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
59,000 | 5.80 | 5.80 | 5.51 | 0 | 100 | -0.0 |
| 21/10/2025 |
5.80
|
72,800 | 5.61 | 5.80 | 5.55 | 2,600 | 0 | 0.0 |
| 20/10/2025 |
5.61
|
78,400 | 5.85 | 5.85 | 5.61 | 0 | 3,100 | -0.0 |
| 17/10/2025 |
5.85
|
65,200 | 5.91 | 5.91 | 5.70 | 300 | 1,700 | -0.0 |
| 16/10/2025 |
5.91
|
56,300 | 5.90 | 5.95 | 5.80 | 0 | 2,700 | -0.0 |
| 15/10/2025 |
5.90
|
36,000 | 5.80 | 5.90 | 5.70 | 0 | 2,100 | -0.0 |
| 14/10/2025 |
5.80
|
41,200 | 5.90 | 6 | 5.75 | 0 | 700 | -0.0 |
| 13/10/2025 |
5.84
|
28,500 | 5.80 | 5.88 | 5.75 | 0 | 0 | 0 |
| 10/10/2025 |
5.81
|
53,100 | 6.02 | 6.02 | 5.81 | 1,400 | 3,000 | -0.0 |
| 09/10/2025 |
6
|
123,400 | 5.95 | 6.20 | 5.75 | 0 | 0 | 0 |
| 08/10/2025 |
5.94
|
133,900 | 6 | 6 | 5.75 | 0 | 100 | -0.0 |
| 07/10/2025 |
6
|
143,300 | 5.91 | 6.05 | 5.85 | 0 | 0 | 0 |
| 06/10/2025 |
5.89
|
147,200 | 5.60 | 5.93 | 5.55 | 0 | 0 | 0 |
| 03/10/2025 |
5.55
|
82,300 | 5.50 | 5.65 | 5.40 | 0 | 0 | 0 |
| 02/10/2025 |
5.57
|
94,900 | 5.59 | 5.61 | 5.48 | 3,100 | 0 | 0.0 |
| 01/10/2025 |
5.59
|
52,600 | 5.40 | 5.60 | 5.40 | 3,000 | 0 | 0.0 |
| 30/09/2025 |
5.49
|
17,700 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
| 29/09/2025 |
5.50
|
41,000 | 5.50 | 5.55 | 5.36 | 5,300 | 400 | 0.0 |
| 26/09/2025 |
5.58
|
45,200 | 5.55 | 5.68 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.59
|
26,100 | 5.72 | 5.72 | 5.56 | 0 | 2,800 | -0.0 |
| 24/09/2025 |
5.60
|
40,900 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 |
| 23/09/2025 |
5.54
|
28,200 | 5.53 | 5.70 | 5.45 | 0 | 0 | 0 |
| 22/09/2025 |
5.53
|
84,100 | 5.37 | 5.69 | 5.37 | 3,500 | 0 | 0.0 |
| 19/09/2025 |
5.67
|
49,400 | 5.90 | 5.90 | 5.37 | 0 | 16,700 | -0.1 |
| 18/09/2025 |
5.65
|
27,400 | 5.52 | 5.67 | 5.52 | 0 | 0 | 0 |
| 17/09/2025 |
5.60
|
50,800 | 5.64 | 5.87 | 5.60 | 0 | 0 | 0 |
| 16/09/2025 |
5.74
|
48,400 | 5.85 | 5.85 | 5.69 | 600 | 0 | 0.0 |
| 15/09/2025 |
5.88
|
115,400 | 6 | 6.10 | 5.70 | 5,800 | 0 | 0.0 |
| 12/09/2025 |
5.90
|
116,200 | 5.97 | 5.97 | 5.70 | 4,300 | 0 | 0.0 |
| 11/09/2025 |
5.78
|
140,700 | 5.71 | 5.80 | 5.60 | 2,000 | 8,500 | -0.0 |
| 10/09/2025 |
5.77
|
105,300 | 5.63 | 5.98 | 5.63 | 3,000 | 6,100 | -0.0 |
| 09/09/2025 |
5.80
|
167,800 | 6.09 | 6.09 | 5.63 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
5.80
|
473,800 | 5.91 | 6.24 | 5.61 | 0 | 0 | 0 |