| 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 | 0% | 1,499,700 | 0 | 0 |
7
7.30
7.20
|
|
2 tháng
(2025-11-28) |
-0.80 | -10.13% | 5,629,600 | 17,500 | 0.1 |
6.80
8
7.20
|
|
3 tháng
(2025-10-29) |
0 | 0% | 10,817,400 | 62,200 | 0.5 |
6.80
8.40
7.20
|
|
6 tháng
(2025-07-31) |
-0.90 | -11.25% | 23,200,000 | 62,200 | 0.5 |
6.40
8.40
7.20
|
|
12 tháng
(2025-02-03) |
-1.50 | -17.44% | 40,340,380 | 62,200 | 0.5 |
6.40
9.20
7.20
|
|
24 tháng
(2024-02-07) |
-2.82 | -28.43% | 75,483,214 | 61,100 | 0.4 |
6.40
11.60
7.20
|
|
36 tháng
(2023-02-13) |
-1.70 | -19.32% | 114,484,658 | 54,588 | 0.4 |
6.40
12
7.20
|
|
60 tháng
(2021-02-22) |
-4.52 | -38.92% | 232,633,132 | -70,933 | -6.4 |
6.40
29.72
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.20
|
106,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.10
|
91,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2026 |
7.10
|
37,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
7
|
62,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/01/2026 |
7.10
|
55,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 20/01/2026 |
7.20
|
73,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/01/2026 |
7.20
|
23,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/01/2026 |
7.20
|
129,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/01/2026 |
7.10
|
211,400 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/01/2026 |
7
|
80,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2026 |
7.10
|
58,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
93,300 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 09/01/2026 |
7
|
54,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 08/01/2026 |
7.20
|
78,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/01/2026 |
7.30
|
65,200 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.20
|
53,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
67,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/12/2025 |
7.30
|
177,500 | 7.10 | 7.60 | 6.90 | 0 | 0 | 0 |
| 30/12/2025 |
7
|
25,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/12/2025 |
7.10
|
61,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
99,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.10
|
158,200 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/12/2025 |
7.10
|
206,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
321,100 | 6.90 | 7.40 | 6.90 | 11,100 | 0 | 0.1 |
| 22/12/2025 |
6.80
|
93,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.90
|
110,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
7
|
92,700 | 7.10 | 7.20 | 7 | 500 | 0 | 0.0 |
| 17/12/2025 |
7.10
|
257,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
7.20
|
374,600 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/12/2025 |
7.30
|
138,900 | 7.50 | 7.50 | 7.20 | 700 | 0 | 0.0 |
| 12/12/2025 |
7.40
|
310,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/12/2025 |
7.50
|
165,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
119,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
97,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
182,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
8
|
233,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
353,300 | 8 | 8 | 7.70 | 5,200 | 0 | 0.0 |
| 03/12/2025 |
8
|
473,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
101,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
189,300 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/11/2025 |
7.90
|
50,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.90
|
133,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
97,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
7.90
|
111,700 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 24/11/2025 |
7.70
|
210,200 | 8.10 | 8.10 | 7.70 | 0 | 1,000 | -0.0 |
| 21/11/2025 |
8
|
368,700 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
8.40
|
228,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
636,500 | 8.10 | 8.70 | 8.10 | 9,600 | 0 | 0.1 |
| 18/11/2025 |
8.10
|
251,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/11/2025 |
8.10
|
100,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8.20
|
421,500 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
203,300 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7.50
|
100,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 11/11/2025 |
7.50
|
100,300 | 7.50 | 7.50 | 7.30 | 22,500 | 0 | 0.2 |
| 10/11/2025 |
7.50
|
93,900 | 7.60 | 7.80 | 7.50 | 1,000 | 0 | 0.0 |
| 07/11/2025 |
7.60
|
180,400 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
140,000 | 8.10 | 8.20 | 7.60 | 1,400 | 0 | 0.0 |
| 05/11/2025 |
7.90
|
1,165,300 | 7.30 | 7.90 | 7.30 | 11,000 | 0 | 0.1 |
| 04/11/2025 |
7.20
|
235,200 | 7.10 | 7.50 | 6.90 | 200 | 0 | 0.0 |
| 03/11/2025 |
7
|
53,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2025 |
7.10
|
69,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
150,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.10
|
134,200 | 6.50 | 7.10 | 6.40 | 0 | 0 | 0 |
| 28/10/2025 |
6.50
|
220,800 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/10/2025 |
6.40
|
82,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 24/10/2025 |
6.40
|
91,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/10/2025 |
6.40
|
61,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/10/2025 |
6.40
|
102,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/10/2025 |
6.40
|
133,100 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
170,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 17/10/2025 |
6.50
|
278,600 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 16/10/2025 |
6.70
|
291,300 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/10/2025 |
6.70
|
91,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/10/2025 |
6.80
|
190,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/10/2025 |
6.70
|
42,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/10/2025 |
6.80
|
133,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 09/10/2025 |
6.80
|
130,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 08/10/2025 |
6.80
|
59,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/10/2025 |
6.80
|
66,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/10/2025 |
6.80
|
46,000 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 03/10/2025 |
6.70
|
336,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/10/2025 |
6.90
|
29,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2025 |
7
|
1,048,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
94,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/09/2025 |
7.20
|
29,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/09/2025 |
7.20
|
87,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/09/2025 |
7.20
|
74,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.30
|
37,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/09/2025 |
7.20
|
52,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/09/2025 |
7.20
|
109,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/09/2025 |
7.20
|
29,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/09/2025 |
7.30
|
86,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/09/2025 |
7.30
|
80,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2025 |
7.20
|
37,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/09/2025 |
7.40
|
72,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/09/2025 |
7.20
|
56,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.10
|
38,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 10/09/2025 |
7.20
|
245,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/09/2025 |
7.30
|
80,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/09/2025 |
7.20
|
52,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |