| 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) |
-0.70 | -11.48% | 2,824,100 | -2,500 | -0.0 |
5.30
6.10
5.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -10% | 8,274,200 | 0 | -0.0 |
5.30
6.50
5.30
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.57% | 16,675,000 | -108,100 | -0.7 |
5.30
6.60
5.30
|
|
6 tháng
(2025-07-31) |
0 | 0% | 21,283,500 | -32,900 | -0.4 |
4.80
6.60
5.30
|
|
12 tháng
(2025-02-03) |
-0.07 | -1.31% | 32,343,907 | -10,700 | -0.2 |
3.77
6.60
5.30
|
|
24 tháng
(2024-02-07) |
-2.13 | -28.29% | 57,315,431 | -1,409 | -0.1 |
3.77
9.59
5.30
|
|
36 tháng
(2023-02-13) |
-1.50 | -21.77% | 115,647,297 | -2,309 | -0.1 |
3.68
10.31
5.30
|
|
60 tháng
(2022-01-25) |
-14.32 | -72.62% | 132,003,387 | -5,109 | -0.2 |
3.68
22.41
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
5.30
|
164,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/01/2026 |
5.40
|
230,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.30
|
253,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/01/2026 |
5.50
|
100,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/01/2026 |
5.50
|
37,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.40
|
223,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/01/2026 |
5.50
|
45,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 16/01/2026 |
5.80
|
112,200 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/01/2026 |
5.80
|
73,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 14/01/2026 |
5.80
|
145,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 13/01/2026 |
5.70
|
91,600 | 5.40 | 5.70 | 5.40 | 0 | 2,500 | -0.0 |
| 12/01/2026 |
5.50
|
132,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/01/2026 |
5.30
|
60,400 | 5.40 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 08/01/2026 |
5.40
|
231,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 07/01/2026 |
5.60
|
231,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/01/2026 |
5.70
|
102,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 05/01/2026 |
6
|
128,000 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
| 31/12/2025 |
6
|
250,400 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 30/12/2025 |
5.90
|
185,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
6.10
|
187,400 | 6.10 | 6.50 | 5.90 | 200 | 0 | 0.0 |
| 26/12/2025 |
6.10
|
302,300 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
169,100 | 5.90 | 6.10 | 5.80 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
6
|
484,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 23/12/2025 |
6
|
340,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
357,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/12/2025 |
5.90
|
124,300 | 6 | 6.10 | 5.80 | 0 | 2,000 | -0.0 |
| 18/12/2025 |
6.10
|
126,700 | 6 | 6.10 | 5.90 | 0 | 2,300 | -0.0 |
| 17/12/2025 |
6
|
105,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 16/12/2025 |
6.10
|
95,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
6.10
|
221,100 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 12/12/2025 |
6
|
156,000 | 5.90 | 6.20 | 5.70 | 0 | 700 | -0.0 |
| 11/12/2025 |
6.10
|
180,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 10/12/2025 |
6.20
|
160,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/12/2025 |
6.30
|
105,100 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 08/12/2025 |
6.40
|
720,600 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 05/12/2025 |
6.30
|
101,900 | 6.40 | 6.70 | 6.10 | 2,500 | 0 | 0.0 |
| 04/12/2025 |
6.30
|
125,600 | 6.50 | 6.50 | 6.20 | 2,500 | 14,100 | -0.1 |
| 03/12/2025 |
6.50
|
781,100 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 02/12/2025 |
6.10
|
221,400 | 6.10 | 6.20 | 5.90 | 14,100 | 0 | 0.1 |
| 01/12/2025 |
6.10
|
244,700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/11/2025 |
6
|
326,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/11/2025 |
6
|
113,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 26/11/2025 |
6.10
|
333,900 | 6 | 6.40 | 5.80 | 0 | 50,900 | -0.3 |
| 25/11/2025 |
6.10
|
210,500 | 6.30 | 6.30 | 5.90 | 0 | 32,200 | -0.2 |
| 24/11/2025 |
6.30
|
236,000 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 21/11/2025 |
6.40
|
211,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 20/11/2025 |
6.40
|
351,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2025 |
6.30
|
462,600 | 6.50 | 6.60 | 6 | 0 | 10,000 | -0.1 |
| 18/11/2025 |
6.40
|
460,800 | 6.60 | 6.80 | 6.10 | 0 | 15,000 | -0.1 |
| 17/11/2025 |
6.50
|
419,000 | 6.60 | 7.10 | 6.10 | 0 | 0 | 0 |
| 14/11/2025 |
6.60
|
465,700 | 6.30 | 6.90 | 6.10 | 0 | 0 | 0 |
| 13/11/2025 |
6.30
|
738,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 12/11/2025 |
6
|
145,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
482,400 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 10/11/2025 |
5.30
|
431,500 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
179,500 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 06/11/2025 |
5.60
|
279,300 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
| 05/11/2025 |
5.60
|
310,500 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 |
| 04/11/2025 |
5.60
|
203,200 | 5.80 | 5.90 | 5.20 | 0 | 0 | 0 |
| 03/11/2025 |
5.70
|
278,700 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
6
|
614,200 | 6 | 6.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2025 |
6.10
|
761,500 | 6.10 | 6.60 | 5.20 | 0 | 0 | 0 |
| 29/10/2025 |
5.60
|
712,000 | 6.50 | 6.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
658,200 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
423,500 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
48,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
13,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
38,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 21/10/2025 |
4.80
|
11,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
42,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/10/2025 |
4.90
|
85,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
4,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
6,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
4.90
|
73,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
19,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/10/2025 |
5
|
55,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
54,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.90
|
27,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
4.90
|
19,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/10/2025 |
5
|
18,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/10/2025 |
4.90
|
16,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 02/10/2025 |
5
|
9,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/10/2025 |
5
|
8,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/09/2025 |
5.10
|
81,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/09/2025 |
5
|
12,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/09/2025 |
5
|
33,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/09/2025 |
5
|
38,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
22,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/09/2025 |
5
|
37,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/09/2025 |
5
|
44,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/09/2025 |
5.10
|
21,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/09/2025 |
5.20
|
61,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/09/2025 |
5.30
|
83,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.10
|
75,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
82,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/09/2025 |
5
|
126,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/09/2025 |
5.10
|
78,700 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
64,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2025 |
5.20
|
29,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/09/2025 |
5.30
|
61,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |