| 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) |
-0.40 | -6.45% | 3,150,200 | -15,800 | -0.1 |
5.75
6.20
5.75
|
|
2 tháng
(2025-11-28) |
-0.49 | -7.79% | 5,244,000 | -4,000 | -0.0 |
5.75
6.29
5.75
|
|
3 tháng
(2025-10-29) |
-0.46 | -7.35% | 8,460,800 | -4,900 | -0.0 |
5.75
6.55
5.75
|
|
6 tháng
(2025-07-31) |
-1.55 | -21.09% | 34,518,400 | -155,200 | -1.0 |
5.75
7.82
5.75
|
|
12 tháng
(2025-02-03) |
-2.26 | -28.04% | 81,586,800 | -193,064 | -0.8 |
5.69
8.37
5.75
|
|
24 tháng
(2024-02-07) |
-1.31 | -18.44% | 228,005,200 | 261,521 | 2.9 |
5.69
10.91
5.75
|
|
36 tháng
(2023-02-13) |
1.41 | 32.02% | 287,268,700 | 294,421 | 3.1 |
4.33
10.91
5.75
|
|
60 tháng
(2021-02-22) |
-2.96 | -33.80% | 550,950,600 | -389,122 | -7.8 |
3.56
15.13
5.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
5.75
|
70,800 | 5.80 | 5.83 | 5.75 | 0 | 0 | 0 |
| 26/01/2026 |
5.80
|
269,400 | 6 | 6.01 | 5.70 | 0 | 0 | 0 |
| 23/01/2026 |
6.01
|
118,000 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
| 22/01/2026 |
6.02
|
393,100 | 5.96 | 6.04 | 5.92 | 0 | 10,700 | -0.1 |
| 21/01/2026 |
6
|
748,800 | 6.07 | 6.08 | 5.97 | 0 | 600 | -0.0 |
| 20/01/2026 |
6.10
|
99,900 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
| 19/01/2026 |
6.12
|
64,400 | 6.09 | 6.18 | 6.07 | 0 | 300 | -0.0 |
| 16/01/2026 |
6.09
|
103,600 | 6.17 | 6.17 | 6.06 | 0 | 0 | 0 |
| 15/01/2026 |
6.06
|
192,800 | 6.08 | 6.13 | 6.06 | 0 | 0 | 0 |
| 14/01/2026 |
6.06
|
120,000 | 6.14 | 6.14 | 6.06 | 0 | 500 | -0.0 |
| 13/01/2026 |
6.14
|
128,900 | 6.19 | 6.19 | 6.10 | 0 | 3,500 | -0.0 |
| 12/01/2026 |
6.11
|
100,200 | 6.09 | 6.13 | 6.05 | 0 | 0 | 0 |
| 09/01/2026 |
6.10
|
148,400 | 6.15 | 6.17 | 6.08 | 0 | 0 | 0 |
| 08/01/2026 |
6.15
|
73,200 | 6.12 | 6.18 | 6.08 | 0 | 0 | 0 |
| 07/01/2026 |
6.14
|
86,500 | 6.12 | 6.14 | 6.08 | 0 | 0 | 0 |
| 06/01/2026 |
6.08
|
266,400 | 6.10 | 6.11 | 6.05 | 0 | 0 | 0 |
| 05/01/2026 |
6.09
|
115,600 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
| 31/12/2025 |
6.17
|
68,400 | 6.11 | 6.18 | 6.11 | 0 | 0 | 0 |
| 30/12/2025 |
6.18
|
33,600 | 6.20 | 6.20 | 6.05 | 0 | 0 | 0 |
| 29/12/2025 |
6.20
|
19,000 | 6.24 | 6.24 | 6.11 | 0 | 200 | -0.0 |
| 26/12/2025 |
6.20
|
131,600 | 6.14 | 6.20 | 6.08 | 0 | 0 | 0 |
| 25/12/2025 |
6.14
|
21,900 | 6.11 | 6.15 | 6.11 | 0 | 0 | 0 |
| 24/12/2025 |
6.15
|
135,800 | 6.11 | 6.15 | 6.08 | 0 | 0 | 0 |
| 23/12/2025 |
6.13
|
26,400 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
| 22/12/2025 |
6.15
|
101,800 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 |
| 19/12/2025 |
6.11
|
50,800 | 6.08 | 6.14 | 6.05 | 0 | 0 | 0 |
| 18/12/2025 |
6.08
|
42,700 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
| 17/12/2025 |
6.13
|
145,100 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 |
| 16/12/2025 |
6.16
|
175,500 | 6.11 | 6.16 | 6.06 | 15,800 | 0 | 0.1 |
| 15/12/2025 |
6.10
|
66,700 | 6.05 | 6.22 | 6.05 | 0 | 100 | -0.0 |
| 12/12/2025 |
6.13
|
141,500 | 6.19 | 6.20 | 6.12 | 0 | 6,800 | -0.0 |
| 11/12/2025 |
6.21
|
88,600 | 6.21 | 6.24 | 6.18 | 0 | 0 | 0 |
| 10/12/2025 |
6.21
|
67,100 | 6.23 | 6.25 | 6.18 | 0 | 0 | 0 |
| 09/12/2025 |
6.23
|
73,000 | 6.20 | 6.25 | 6.15 | 0 | 2,400 | -0.0 |
| 08/12/2025 |
6.19
|
217,200 | 6.28 | 6.28 | 6.19 | 0 | 8,000 | -0.1 |
| 05/12/2025 |
6.28
|
182,400 | 6.32 | 6.32 | 6.21 | 800 | 1,400 | -0.0 |
| 04/12/2025 |
6.23
|
99,600 | 6.28 | 6.31 | 6.22 | 0 | 0 | 0 |
| 03/12/2025 |
6.27
|
99,900 | 6.28 | 6.29 | 6.18 | 5,500 | 0 | 0.0 |
| 02/12/2025 |
6.28
|
78,400 | 6.29 | 6.29 | 6.21 | 0 | 4,000 | -0.0 |
| 01/12/2025 |
6.23
|
38,600 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
| 28/11/2025 |
6.29
|
109,200 | 6.23 | 6.35 | 6.23 | 13,300 | 900 | 0.1 |
| 27/11/2025 |
6.23
|
37,400 | 6.23 | 6.28 | 6.23 | 0 | 0 | 0 |
| 26/11/2025 |
6.23
|
58,300 | 6.16 | 6.25 | 6.16 | 0 | 4,900 | -0.0 |
| 25/11/2025 |
6.16
|
102,700 | 6.20 | 6.22 | 6.15 | 0 | 7,900 | -0.0 |
| 24/11/2025 |
6.23
|
215,800 | 6.32 | 6.32 | 6.15 | 100 | 200 | -0.0 |
| 21/11/2025 |
6.32
|
219,800 | 6.45 | 6.45 | 6.21 | 0 | 1,800 | -0.0 |
| 20/11/2025 |
6.45
|
28,000 | 6.40 | 6.45 | 6.38 | 0 | 600 | -0.0 |
| 19/11/2025 |
6.45
|
122,000 | 6.48 | 6.55 | 6.33 | 0 | 0 | 0 |
| 18/11/2025 |
6.49
|
172,200 | 6.40 | 6.49 | 6.35 | 0 | 1,300 | -0.0 |
| 17/11/2025 |
6.40
|
144,500 | 6.35 | 6.45 | 6.35 | 11,500 | 0 | 0.1 |
| 14/11/2025 |
6.35
|
168,100 | 6.53 | 6.53 | 6.35 | 700 | 13,000 | -0.1 |
| 13/11/2025 |
6.49
|
144,400 | 6.45 | 6.52 | 6.42 | 7,000 | 0 | 0.0 |
| 12/11/2025 |
6.45
|
135,800 | 6.51 | 6.51 | 6.42 | 1,100 | 0 | 0.0 |
| 11/11/2025 |
6.54
|
164,200 | 6.54 | 6.55 | 6.44 | 0 | 7,900 | -0.1 |
| 10/11/2025 |
6.55
|
210,200 | 6.45 | 6.60 | 6.42 | 2,000 | 2,800 | -0.0 |
| 07/11/2025 |
6.53
|
342,600 | 6.27 | 6.60 | 6.27 | 5,900 | 3,500 | 0.0 |
| 06/11/2025 |
6.23
|
146,700 | 6.12 | 6.29 | 6.12 | 0 | 0 | 0 |
| 05/11/2025 |
6.23
|
86,900 | 6.29 | 6.30 | 6.13 | 4,000 | 1,300 | 0.0 |
| 04/11/2025 |
6.25
|
243,700 | 6.21 | 6.25 | 5.82 | 15,800 | 0 | 0.1 |
| 03/11/2025 |
6.25
|
92,900 | 6.34 | 6.35 | 6.25 | 900 | 0 | 0.0 |
| 31/10/2025 |
6.30
|
113,200 | 6.20 | 6.32 | 6.20 | 1,700 | 0 | 0.0 |
| 30/10/2025 |
6.20
|
73,200 | 6.28 | 6.28 | 6.20 | 0 | 3,400 | -0.0 |
| 29/10/2025 |
6.26
|
194,200 | 6.12 | 6.35 | 6.11 | 0 | 3,000 | -0.0 |
| 28/10/2025 |
6.12
|
136,700 | 6.10 | 6.18 | 6.03 | 0 | 200 | -0.0 |
| 27/10/2025 |
6.10
|
74,000 | 6.14 | 6.18 | 6.05 | 0 | 500 | -0.0 |
| 24/10/2025 |
6.14
|
129,600 | 6.16 | 6.20 | 6.09 | 2,000 | 8,700 | -0.0 |
| 23/10/2025 |
6.16
|
109,200 | 6.12 | 6.20 | 6.09 | 4,400 | 0 | 0.0 |
| 22/10/2025 |
6.05
|
166,700 | 6.27 | 6.30 | 6.05 | 0 | 0 | 0 |
| 21/10/2025 |
6.21
|
320,800 | 6.29 | 6.29 | 5.90 | 9,400 | 0 | 0.1 |
| 20/10/2025 |
6.24
|
594,300 | 6.70 | 6.70 | 6.24 | 0 | 0 | 0 |
| 17/10/2025 |
6.70
|
122,800 | 6.50 | 6.71 | 6.50 | 0 | 18,300 | -0.1 |
| 16/10/2025 |
6.78
|
160,500 | 6.75 | 6.90 | 6.70 | 0 | 7,400 | -0.1 |
| 15/10/2025 |
6.75
|
211,800 | 6.86 | 6.86 | 6.39 | 0 | 4,800 | -0.0 |
| 14/10/2025 |
6.86
|
292,800 | 6.84 | 6.93 | 6.79 | 0 | 0 | 0 |
| 13/10/2025 |
6.85
|
183,100 | 6.80 | 6.87 | 6.71 | 15,000 | 900 | 0.1 |
| 10/10/2025 |
6.83
|
141,300 | 6.87 | 6.87 | 6.80 | 1,800 | 0 | 0.0 |
| 09/10/2025 |
6.82
|
136,600 | 6.82 | 6.86 | 6.80 | 0 | 0 | 0 |
| 08/10/2025 |
6.82
|
198,400 | 6.83 | 6.90 | 6.80 | 0 | 6,900 | -0.0 |
| 07/10/2025 |
6.82
|
79,100 | 6.82 | 6.85 | 6.80 | 0 | 0 | 0 |
| 06/10/2025 |
6.85
|
208,900 | 6.82 | 6.89 | 6.77 | 14,600 | 0 | 0.1 |
| 03/10/2025 |
6.82
|
327,400 | 6.85 | 6.86 | 6.79 | 0 | 0 | 0 |
| 02/10/2025 |
6.86
|
342,800 | 6.95 | 6.95 | 6.83 | 6,900 | 0 | 0.0 |
| 01/10/2025 |
6.89
|
123,900 | 6.91 | 6.91 | 6.88 | 0 | 0 | 0 |
| 30/09/2025 |
6.88
|
351,800 | 6.96 | 6.96 | 6.86 | 0 | 19,100 | -0.1 |
| 29/09/2025 |
6.97
|
107,700 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
| 26/09/2025 |
6.97
|
178,300 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
| 25/09/2025 |
7.05
|
141,800 | 7.08 | 7.10 | 7.04 | 0 | 0 | 0 |
| 24/09/2025 |
7.04
|
143,800 | 6.91 | 7.04 | 6.91 | 0 | 2,900 | -0.0 |
| 23/09/2025 |
6.93
|
74,600 | 7 | 7 | 6.92 | 0 | 6,000 | -0.0 |
| 22/09/2025 |
6.93
|
189,100 | 7 | 7.08 | 6.90 | 0 | 38,600 | -0.3 |
| 19/09/2025 |
7
|
205,400 | 7.08 | 7.08 | 7 | 0 | 22,600 | -0.2 |
| 18/09/2025 |
7.06
|
262,100 | 7.07 | 7.09 | 6.98 | 0 | 63,500 | -0.4 |
| 17/09/2025 |
7.07
|
170,300 | 7.12 | 7.15 | 7.07 | 10,200 | 8,800 | 0.0 |
| 16/09/2025 |
7.12
|
191,500 | 7.17 | 7.20 | 7.12 | 0 | 0 | 0 |
| 15/09/2025 |
7.17
|
281,700 | 7.07 | 7.18 | 7.07 | 74,700 | 0 | 0.5 |
| 12/09/2025 |
7.07
|
327,400 | 7 | 7.09 | 6.99 | 76,600 | 1,400 | 0.5 |
| 11/09/2025 |
6.99
|
241,400 | 7 | 7.01 | 6.86 | 0 | 63,100 | -0.4 |
| 10/09/2025 |
7.06
|
162,200 | 7.12 | 7.12 | 6.99 | 0 | 14,500 | -0.1 |
| 09/09/2025 |
7.01
|
274,700 | 7.01 | 7.08 | 6.99 | 0 | 24,100 | -0.2 |
| 08/09/2025 |
6.99
|
556,500 | 7.11 | 7.13 | 6.98 | 6,700 | 44,300 | -0.3 |