| 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) |
-0.05 | -0.74% | 88,500 | -400 | -0.0 |
6.65
6.97
6.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -4.29% | 144,600 | -400 | -0.0 |
6.65
7.10
6.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -4.29% | 249,100 | 8,000 | 0.1 |
6.65
7.19
6.70
|
|
6 tháng
(2025-07-31) |
-0.50 | -6.94% | 776,400 | 6,800 | 0.0 |
6.65
7.47
6.70
|
|
12 tháng
(2025-02-03) |
-0.37 | -5.23% | 1,517,000 | -8,050 | -0.1 |
6.42
7.49
6.70
|
|
24 tháng
(2024-02-07) |
-2.30 | -25.56% | 3,227,900 | -1,050 | 0.0 |
6.31
9.80
6.70
|
|
36 tháng
(2023-02-13) |
-3.83 | -36.39% | 4,819,800 | -15,252 | -0.9 |
6.31
11.75
6.70
|
|
60 tháng
(2021-02-22) |
-3.83 | -36.39% | 14,048,800 | -16,381 | -1.1 |
6.31
16.83
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/01/2026 |
6.70
|
12,100 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
| 23/01/2026 |
6.70
|
8,300 | 6.75 | 6.76 | 6.70 | 0 | 0 | 0 |
| 22/01/2026 |
6.80
|
5,200 | 6.77 | 6.80 | 6.75 | 0 | 0 | 0 |
| 21/01/2026 |
6.77
|
2,300 | 6.78 | 6.78 | 6.77 | 0 | 0 | 0 |
| 20/01/2026 |
6.75
|
4,500 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 |
| 19/01/2026 |
6.80
|
2,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/01/2026 |
6.85
|
7,100 | 7.12 | 7.12 | 6.71 | 0 | 0 | 0 |
| 15/01/2026 |
6.70
|
1,400 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
| 14/01/2026 |
6.90
|
1,300 | 6.95 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2026 |
6.95
|
2,500 | 6.70 | 6.99 | 6.70 | 0 | 0 | 0 |
| 12/01/2026 |
6.65
|
1,200 | 6.95 | 6.95 | 6.65 | 0 | 0 | 0 |
| 09/01/2026 |
6.95
|
25,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/01/2026 |
6.91
|
1,500 | 6.95 | 7 | 6.91 | 100 | 0 | 0.0 |
| 07/01/2026 |
6.95
|
1,200 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 06/01/2026 |
6.97
|
3,700 | 6.65 | 6.97 | 6.65 | 0 | 500 | -0.0 |
| 05/01/2026 |
6.88
|
2,600 | 6.85 | 6.88 | 6.85 | 0 | 0 | 0 |
| 31/12/2025 |
6.90
|
4,100 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 |
| 30/12/2025 |
6.85
|
1,500 | 6.76 | 6.89 | 6.76 | 0 | 0 | 0 |
| 29/12/2025 |
6.75
|
600 | 6.72 | 6.90 | 6.72 | 0 | 0 | 0 |
| 26/12/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/12/2025 |
7
|
7,300 | 6.95 | 7 | 6.95 | 0 | 0 | 0 |
| 24/12/2025 |
6.95
|
400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.90
|
1,700 | 6.85 | 6.90 | 6.72 | 0 | 0 | 0 |
| 19/12/2025 |
6.85
|
3,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
7
|
2,200 | 6.75 | 7 | 6.75 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
4,800 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 16/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/12/2025 |
6.80
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/12/2025 |
7
|
1,200 | 6.95 | 7 | 6.90 | 0 | 0 | 0 |
| 10/12/2025 |
6.97
|
6,800 | 7 | 7 | 6.97 | 0 | 0 | 0 |
| 09/12/2025 |
7
|
3,900 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
| 08/12/2025 |
6.83
|
1,500 | 7 | 7.09 | 6.83 | 0 | 0 | 0 |
| 05/12/2025 |
7
|
1,000 | 7.12 | 7.15 | 6.64 | 0 | 0 | 0 |
| 04/12/2025 |
7.02
|
1,600 | 7.02 | 7.02 | 7.01 | 0 | 0 | 0 |
| 03/12/2025 |
7.05
|
800 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
| 02/12/2025 |
7.08
|
1,700 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 01/12/2025 |
7.01
|
6,600 | 7 | 7.18 | 7 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
3,300 | 7.08 | 7.09 | 7 | 0 | 0 | 0 |
| 27/11/2025 |
7.08
|
4,000 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 |
| 26/11/2025 |
6.89
|
19,100 | 6.88 | 6.90 | 6.88 | 0 | 0 | 0 |
| 25/11/2025 |
6.88
|
300 | 6.82 | 6.88 | 6.82 | 0 | 0 | 0 |
| 24/11/2025 |
6.81
|
4,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
400 | 6.90 | 6.90 | 6.69 | 0 | 0 | 0 |
| 20/11/2025 |
6.90
|
3,800 | 6.81 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
6.90
|
700 | 6.89 | 6.90 | 6.89 | 0 | 0 | 0 |
| 18/11/2025 |
6.90
|
1,800 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 17/11/2025 |
6.90
|
4,500 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 14/11/2025 |
6.90
|
4,800 | 6.90 | 6.90 | 6.85 | 0 | 1,600 | -0.0 |
| 13/11/2025 |
6.90
|
3,800 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
| 12/11/2025 |
7.19
|
600 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/11/2025 |
7.19
|
11,100 | 7.30 | 7.30 | 6.90 | 10,000 | 0 | 0.1 |
| 10/11/2025 |
7
|
3,500 | 6.99 | 7 | 6.80 | 0 | 0 | 0 |
| 07/11/2025 |
6.99
|
700 | 7 | 7 | 6.99 | 0 | 0 | 0 |
| 06/11/2025 |
6.97
|
6,500 | 7 | 7 | 6.97 | 0 | 0 | 0 |
| 05/11/2025 |
6.95
|
4,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2025 |
6.90
|
7,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/11/2025 |
6.90
|
12,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 31/10/2025 |
7
|
1,300 | 7.01 | 7.01 | 7 | 0 | 0 | 0 |
| 30/10/2025 |
7.01
|
3,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 29/10/2025 |
7
|
5,400 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
3,900 | 7.02 | 7.02 | 7 | 0 | 0 | 0 |
| 27/10/2025 |
7.02
|
1,100 | 6.86 | 7.03 | 6.86 | 0 | 100 | -0.0 |
| 24/10/2025 |
7.03
|
10,500 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 |
| 23/10/2025 |
7
|
2,600 | 7.10 | 7.17 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7
|
2,500 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 21/10/2025 |
6.95
|
3,000 | 7 | 7.10 | 6.95 | 0 | 0 | 0 |
| 20/10/2025 |
7.10
|
1,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.20
|
11,500 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 16/10/2025 |
7.15
|
3,900 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |
| 15/10/2025 |
7.15
|
6,900 | 7.09 | 7.15 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7.05
|
1,200 | 7.01 | 7.05 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
5,300 | 6.91 | 7.25 | 6.91 | 0 | 0 | 0 |
| 10/10/2025 |
6.91
|
2,200 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 09/10/2025 |
7
|
2,600 | 6.93 | 7 | 6.90 | 0 | 0 | 0 |
| 08/10/2025 |
6.87
|
3,600 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 |
| 07/10/2025 |
7.05
|
4,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 06/10/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 03/10/2025 |
7
|
4,000 | 7.05 | 7.05 | 7 | 0 | 0 | 0 |
| 02/10/2025 |
7.05
|
1,100 | 7.10 | 7.10 | 6.91 | 0 | 600 | -0.0 |
| 01/10/2025 |
7.10
|
4,600 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
1,900 | 7 | 7.15 | 7 | 0 | 0 | 0 |
| 29/09/2025 |
7.01
|
2,400 | 7.13 | 7.13 | 7.01 | 0 | 300 | -0.0 |
| 26/09/2025 |
7.12
|
4,800 | 7.15 | 7.20 | 7.12 | 0 | 0 | 0 |
| 25/09/2025 |
7.15
|
95,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
7.20
|
4,400 | 7.10 | 7.25 | 7 | 100 | 0 | 0.0 |
| 23/09/2025 |
7
|
35,400 | 6.98 | 7 | 6.98 | 0 | 0 | 0 |
| 22/09/2025 |
6.98
|
54,900 | 7 | 7.20 | 6.98 | 200 | 0 | 0.0 |
| 19/09/2025 |
7
|
40,300 | 7.22 | 7.22 | 6.99 | 0 | 0 | 0 |
| 18/09/2025 |
7.22
|
10,900 | 7.23 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/09/2025 |
7.24
|
1,000 | 7.25 | 7.25 | 7.24 | 0 | 0 | 0 |
| 16/09/2025 |
7.25
|
4,800 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 |
| 15/09/2025 |
7.30
|
6,500 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 |
| 12/09/2025 |
7.38
|
2,300 | 7.39 | 7.39 | 7.20 | 100 | 0 | 0.0 |
| 11/09/2025 |
7.39
|
15,500 | 7.25 | 7.50 | 7.25 | 0 | 0 | 0 |
| 10/09/2025 |
7.25
|
3,100 | 7.25 | 7.29 | 7.20 | 100 | 0 | 0.0 |
| 09/09/2025 |
7.25
|
3,100 | 7.28 | 7.28 | 7.25 | 0 | 0 | 0 |
| 08/09/2025 |
7.28
|
2,500 | 7.18 | 7.29 | 7.18 | 1,100 | 0 | 0.0 |