| 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) |
0.22 | 2.75% | 2,004,000 | 7,500 | 0.1 |
7.90
8.39
8.15
|
|
2 tháng
(2025-11-28) |
0.03 | 0.37% | 2,851,700 | 9,200 | 0.1 |
7.88
8.39
8.15
|
|
3 tháng
(2025-10-29) |
-0.33 | -3.86% | 4,127,500 | 12,300 | 0.1 |
7.88
8.55
8.15
|
|
6 tháng
(2025-07-31) |
-0.99 | -10.75% | 15,610,000 | 37,800 | 0.3 |
7.88
9.37
8.15
|
|
12 tháng
(2025-02-03) |
-0.12 | -1.39% | 38,905,600 | 51,292 | 0.5 |
6.63
9.76
8.15
|
|
24 tháng
(2024-02-07) |
-2.97 | -26.54% | 139,877,500 | -28,792 | -0.4 |
6.63
13.08
8.15
|
|
36 tháng
(2023-02-13) |
-0.16 | -1.95% | 277,524,100 | -52,372 | -0.5 |
6.63
15.06
8.15
|
|
60 tháng
(2021-02-22) |
1.23 | 17.55% | 510,896,800 | -138,487 | 2.6 |
6.63
25.45
8.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.15
|
18,100 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 |
| 26/01/2026 |
8.22
|
131,500 | 8.30 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
53,400 | 8.26 | 8.38 | 8.24 | 0 | 0 | 0 |
| 22/01/2026 |
8.22
|
123,100 | 8.24 | 8.31 | 8.22 | 0 | 0 | 0 |
| 21/01/2026 |
8.24
|
64,400 | 8.27 | 8.30 | 8.18 | 0 | 0 | 0 |
| 20/01/2026 |
8.30
|
131,900 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 |
| 19/01/2026 |
8.28
|
66,700 | 8.16 | 8.30 | 8.16 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
8.26
|
92,600 | 8.30 | 8.30 | 8.21 | 0 | 100 | -0.0 |
| 15/01/2026 |
8.31
|
155,600 | 8.26 | 8.41 | 8.23 | 0 | 0 | 0 |
| 14/01/2026 |
8.30
|
111,100 | 8.45 | 8.49 | 8.20 | 600 | 500 | 0.0 |
| 13/01/2026 |
8.29
|
153,700 | 8.50 | 8.50 | 8.29 | 4,200 | 0 | 0.0 |
| 12/01/2026 |
8.39
|
183,400 | 8.05 | 8.50 | 8.05 | 0 | 0 | 0 |
| 09/01/2026 |
8.19
|
172,100 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 |
| 08/01/2026 |
8.15
|
189,700 | 7.99 | 8.17 | 7.98 | 0 | 0 | 0 |
| 07/01/2026 |
7.98
|
64,100 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.98
|
62,900 | 7.95 | 8.10 | 7.91 | 500 | 0 | 0.0 |
| 05/01/2026 |
7.90
|
47,600 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
| 31/12/2025 |
7.92
|
36,800 | 7.89 | 7.93 | 7.85 | 0 | 0 | 0 |
| 30/12/2025 |
7.90
|
126,900 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0 |
| 29/12/2025 |
8
|
36,500 | 7.96 | 8 | 7.89 | 700 | 0 | 0.0 |
| 26/12/2025 |
8
|
17,900 | 7.90 | 8 | 7.88 | 1,000 | 0 | 0.0 |
| 25/12/2025 |
8
|
41,700 | 7.92 | 8.07 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8.01
|
35,000 | 7.96 | 8.01 | 7.91 | 1,000 | 200 | 0.0 |
| 23/12/2025 |
8.01
|
21,700 | 8.01 | 8.02 | 7.96 | 0 | 4,700 | -0.0 |
| 22/12/2025 |
8.01
|
50,500 | 7.99 | 8.01 | 7.95 | 0 | 0 | 0 |
| 19/12/2025 |
8
|
4,400 | 8.06 | 8.06 | 7.93 | 0 | 600 | -0.0 |
| 18/12/2025 |
8
|
13,600 | 8 | 8 | 7.80 | 400 | 200 | 0.0 |
| 17/12/2025 |
8
|
12,100 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
| 16/12/2025 |
8.10
|
54,400 | 7.97 | 8.10 | 7.81 | 500 | 0 | 0.0 |
| 15/12/2025 |
7.97
|
60,700 | 7.88 | 8.09 | 7.33 | 4,500 | 0 | 0.0 |
| 12/12/2025 |
7.88
|
99,400 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 |
| 11/12/2025 |
8.18
|
46,200 | 8.22 | 8.23 | 8.15 | 0 | 5,000 | -0.0 |
| 10/12/2025 |
8.17
|
24,200 | 8.16 | 8.18 | 8.05 | 1,800 | 400 | 0.0 |
| 09/12/2025 |
8.10
|
59,900 | 8.11 | 8.13 | 8 | 1,000 | 0 | 0.0 |
| 08/12/2025 |
8.11
|
69,200 | 8.16 | 8.20 | 8.10 | 2,000 | 0 | 0.0 |
| 05/12/2025 |
8.16
|
35,100 | 8.18 | 8.20 | 8.15 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
98,200 | 8.19 | 8.20 | 8.13 | 0 | 0 | 0 |
| 03/12/2025 |
8.19
|
18,900 | 8.13 | 8.19 | 8.13 | 700 | 0 | 0.0 |
| 02/12/2025 |
8.18
|
20,400 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |
| 01/12/2025 |
8.19
|
22,800 | 8.14 | 8.22 | 8.14 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
41,400 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.16
|
56,600 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 |
| 26/11/2025 |
8.16
|
118,800 | 8.19 | 8.21 | 8.12 | 0 | 500 | -0.0 |
| 25/11/2025 |
8.20
|
105,400 | 8.28 | 8.28 | 7.64 | 0 | 0 | 0 |
| 24/11/2025 |
8.21
|
40,600 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
62,500 | 8.28 | 8.28 | 8.15 | 0 | 0 | 0 |
| 20/11/2025 |
8.28
|
44,100 | 8.30 | 8.30 | 8.20 | 2,000 | 0 | 0.0 |
| 19/11/2025 |
8.28
|
36,700 | 8.30 | 8.32 | 8.23 | 0 | 0 | 0 |
| 18/11/2025 |
8.25
|
65,500 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 17/11/2025 |
8.27
|
50,300 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 |
| 14/11/2025 |
8.23
|
30,400 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.26
|
143,700 | 8.20 | 8.30 | 8.18 | 7,300 | 0 | 0.1 |
| 12/11/2025 |
8.25
|
21,600 | 8.20 | 8.28 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.20
|
36,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.30
|
50,500 | 8.19 | 8.32 | 8.10 | 1,000 | 5,100 | -0.0 |
| 07/11/2025 |
8.34
|
51,300 | 8.37 | 8.38 | 8.23 | 0 | 0 | 0 |
| 06/11/2025 |
8.38
|
19,800 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 |
| 05/11/2025 |
8.31
|
71,400 | 8.45 | 8.45 | 8.20 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
8.45
|
89,900 | 8.48 | 8.49 | 8.26 | 0 | 300 | -0.0 |
| 03/11/2025 |
8.44
|
46,900 | 8.55 | 8.55 | 8.35 | 0 | 0 | 0 |
| 31/10/2025 |
8.51
|
21,800 | 8.54 | 8.55 | 8.48 | 0 | 0 | 0 |
| 30/10/2025 |
8.54
|
41,200 | 8.53 | 8.60 | 8.44 | 300 | 4,600 | -0.0 |
| 29/10/2025 |
8.55
|
70,500 | 8.68 | 8.68 | 8.41 | 0 | 2,600 | -0.0 |
| 28/10/2025 |
8.41
|
46,500 | 8.30 | 8.50 | 8.30 | 0 | 2,300 | -0.0 |
| 27/10/2025 |
8.31
|
98,100 | 8.21 | 8.39 | 8.21 | 2,000 | 0 | 0.0 |
| 24/10/2025 |
8.07
|
62,500 | 8.29 | 8.29 | 8 | 0 | 0 | 0 |
| 23/10/2025 |
8.04
|
65,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
137,600 | 8.29 | 8.29 | 7.80 | 7,500 | 0 | 0.1 |
| 21/10/2025 |
8.10
|
75,500 | 7.60 | 8.19 | 7.60 | 200 | 0 | 0.0 |
| 20/10/2025 |
7.91
|
102,900 | 8.46 | 8.51 | 7.91 | 0 | 0 | 0 |
| 17/10/2025 |
8.50
|
110,900 | 8.55 | 8.60 | 8.44 | 0 | 0 | 0 |
| 16/10/2025 |
8.54
|
36,500 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 15/10/2025 |
8.52
|
55,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.63
|
91,900 | 8.80 | 8.84 | 8.56 | 0 | 0 | 0 |
| 13/10/2025 |
8.75
|
53,000 | 8.63 | 8.79 | 8.63 | 0 | 0 | 0 |
| 10/10/2025 |
8.78
|
80,300 | 8.88 | 8.89 | 8.78 | 0 | 0 | 0 |
| 09/10/2025 |
8.78
|
56,100 | 8.81 | 9 | 8.73 | 0 | 0 | 0 |
| 08/10/2025 |
8.83
|
37,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 07/10/2025 |
8.82
|
91,800 | 8.81 | 8.86 | 8.73 | 500 | 0 | 0.0 |
| 06/10/2025 |
8.80
|
64,000 | 8.84 | 8.84 | 8.73 | 200 | 0 | 0.0 |
| 03/10/2025 |
8.75
|
44,000 | 8.72 | 8.83 | 8.70 | 0 | 7,400 | -0.1 |
| 02/10/2025 |
8.82
|
107,200 | 8.86 | 9.07 | 8.75 | 200 | 16,000 | -0.1 |
| 01/10/2025 |
8.82
|
17,700 | 8.80 | 8.98 | 8.80 | 0 | 800 | -0.0 |
| 30/09/2025 |
8.88
|
97,500 | 8.97 | 9.04 | 8.73 | 0 | 2,600 | -0.0 |
| 29/09/2025 |
8.95
|
64,800 | 8.91 | 9.09 | 8.91 | 2,200 | 0 | 0.0 |
| 26/09/2025 |
8.91
|
262,100 | 8.88 | 9.10 | 8.79 | 27,300 | 0 | 0.2 |
| 25/09/2025 |
8.88
|
77,400 | 8.65 | 8.89 | 8.65 | 2,600 | 0 | 0.0 |
| 24/09/2025 |
8.73
|
87,300 | 8.73 | 8.73 | 8.60 | 0 | 2,000 | -0.0 |
| 23/09/2025 |
8.73
|
31,800 | 8.98 | 8.98 | 8.63 | 0 | 800 | -0.0 |
| 22/09/2025 |
8.86
|
71,500 | 8.92 | 8.92 | 8.69 | 0 | 4,900 | -0.0 |
| 19/09/2025 |
8.92
|
25,700 | 8.91 | 8.93 | 8.85 | 0 | 2,100 | -0.0 |
| 18/09/2025 |
8.90
|
47,500 | 8.91 | 9 | 8.80 | 0 | 0 | 0 |
| 17/09/2025 |
8.95
|
86,900 | 9 | 9 | 8.89 | 0 | 0 | 0 |
| 16/09/2025 |
8.97
|
86,500 | 8.95 | 9.10 | 8.90 | 2,000 | 0 | 0.0 |
| 15/09/2025 |
8.95
|
134,000 | 8.89 | 8.95 | 8.85 | 0 | 0 | 0 |
| 12/09/2025 |
8.86
|
47,300 | 8.70 | 9 | 8.70 | 0 | 2,700 | -0.0 |
| 11/09/2025 |
8.70
|
91,200 | 8.67 | 8.78 | 8.55 | 0 | 4,300 | -0.0 |
| 10/09/2025 |
8.71
|
126,800 | 8.75 | 8.80 | 8.55 | 0 | 2,500 | -0.0 |
| 09/09/2025 |
8.76
|
147,700 | 8.76 | 8.82 | 8.65 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
8.76
|
129,900 | 9.12 | 9.12 | 8.76 | 700 | 0 | 0.0 |