| 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) |
-0.50 | -5.75% | 16,414,100 | 0 | 0 |
8
8.90
8
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.38% | 48,731,600 | 0 | 0 |
8
9.10
8
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.38% | 66,528,400 | 0 | 0 |
8
9.10
8
|
|
6 tháng
(2025-07-31) |
-0.60 | -6.82% | 201,537,700 | 0 | 0 |
8
10.60
8
|
|
12 tháng
(2025-02-03) |
0.20 | 2.50% | 350,229,884 | 0 | 0 |
6
10.60
8
|
|
24 tháng
(2024-02-07) |
-3.30 | -28.70% | 519,536,363 | -477 | -0.0 |
6
11.90
8
|
|
36 tháng
(2023-02-13) |
-1.39 | -14.52% | 1,189,346,009 | -19,687 | -0.2 |
6
15.30
8
|
|
60 tháng
(2021-02-22) |
1.02 | 14.24% | 2,324,248,502 | -57,593 | -0.6 |
5.31
24.12
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8
|
449,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8.20
|
1,218,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
693,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
782,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.40
|
1,168,000 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
8.60
|
1,380,300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/01/2026 |
8.90
|
1,343,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
2,060,500 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 15/01/2026 |
8.30
|
399,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/01/2026 |
8.40
|
737,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
373,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.40
|
567,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
815,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.30
|
813,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
324,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
461,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/01/2026 |
8.50
|
367,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
845,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/12/2025 |
8.60
|
1,112,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
949,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.60
|
1,295,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/12/2025 |
8.70
|
1,261,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.90
|
910,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
1,815,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9.10
|
3,558,800 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/12/2025 |
8.80
|
1,668,900 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 18/12/2025 |
8.90
|
1,248,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
2,007,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.70
|
1,248,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
1,279,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
2,690,600 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 11/12/2025 |
8.70
|
1,419,200 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 10/12/2025 |
8.80
|
3,304,500 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
1,574,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/12/2025 |
8.50
|
1,078,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/12/2025 |
8.50
|
1,815,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
986,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.40
|
1,229,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
791,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
394,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
739,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.40
|
1,231,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
719,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.20
|
762,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.40
|
596,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
648,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
167,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
899,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
944,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/11/2025 |
8.60
|
1,282,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,093,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
975,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
1,382,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
917,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
1,307,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
983,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
255,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.10
|
317,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
1,053,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
615,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
647,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
375,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
620,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.30
|
490,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
426,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
581,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
383,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
555,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
932,200 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
2,698,600 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.70
|
546,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.70
|
1,316,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.70
|
1,702,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
1,362,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 13/10/2025 |
9.10
|
1,032,800 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 10/10/2025 |
9.20
|
706,700 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/10/2025 |
9.10
|
490,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/10/2025 |
9.20
|
943,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 07/10/2025 |
9.20
|
753,500 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
815,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 03/10/2025 |
9
|
845,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.20
|
804,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 01/10/2025 |
9.30
|
405,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 30/09/2025 |
9.40
|
1,544,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 29/09/2025 |
9.50
|
1,452,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/09/2025 |
9.50
|
1,915,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/09/2025 |
9.50
|
2,352,400 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 24/09/2025 |
9.30
|
857,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 23/09/2025 |
9.20
|
557,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 22/09/2025 |
9.20
|
1,672,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 19/09/2025 |
9.30
|
655,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/09/2025 |
9.40
|
952,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/09/2025 |
9.30
|
860,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 16/09/2025 |
9.50
|
5,691,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 15/09/2025 |
9.60
|
2,146,300 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/09/2025 |
9.50
|
1,726,400 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 11/09/2025 |
9.30
|
1,212,600 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/09/2025 |
9.40
|
1,865,500 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 09/09/2025 |
9.40
|
1,198,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
2,309,500 | 8.20 | 9.60 | 8.20 | 0 | 0 | 0 |