| 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% | 655,600 | 0 | 0 |
8
8.30
8.10
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.41% | 1,009,300 | 0 | 0 |
7.80
8.40
8.10
|
|
3 tháng
(2025-10-29) |
-0.60 | -6.90% | 2,434,900 | 0 | 0 |
7.80
8.80
8.10
|
|
6 tháng
(2025-07-31) |
-1.40 | -14.74% | 9,324,600 | 0 | 0 |
6.80
9.70
8.10
|
|
12 tháng
(2025-02-03) |
-0.80 | -8.99% | 23,682,138 | 0 | 0 |
6.60
10.30
8.10
|
|
24 tháng
(2024-02-07) |
-8.50 | -51.20% | 80,821,981 | 0 | 0 |
6.60
24.20
8.10
|
|
36 tháng
(2023-02-13) |
1.40 | 20.90% | 146,264,190 | -2,000 | -0.1 |
5.10
34.70
8.10
|
|
60 tháng
(2021-02-22) |
4.80 | 145.45% | 198,734,541 | -165,300 | -1.9 |
3.20
37.50
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.10
|
22,600 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.10
|
6,500 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
14,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
51,000 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.10
|
7,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
9,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
8.20
|
15,800 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/01/2026 |
8.10
|
19,100 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/01/2026 |
8.10
|
13,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.20
|
76,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
8.20
|
55,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
8.20
|
110,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8.10
|
20,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.30
|
93,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/01/2026 |
8.20
|
56,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/01/2026 |
8.20
|
66,100 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 05/01/2026 |
8.10
|
5,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
8,400 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
10,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
8.10
|
15,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8
|
23,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
9,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/12/2025 |
8.20
|
7,400 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
5,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
7,200 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 19/12/2025 |
7.80
|
7,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 18/12/2025 |
7.80
|
13,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
9,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8.10
|
25,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
58,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.20
|
25,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.30
|
4,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.30
|
17,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 08/12/2025 |
8.30
|
8,300 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/12/2025 |
8.30
|
38,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
11,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.30
|
17,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
20,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
18,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
22,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.50
|
25,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.60
|
68,700 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/11/2025 |
8.70
|
46,800 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.80
|
62,500 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.80
|
79,900 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
139,800 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
41,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.40
|
24,000 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
205,000 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.90
|
38,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.90
|
6,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 12/11/2025 |
7.90
|
25,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/11/2025 |
7.90
|
22,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.90
|
13,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
6,300 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
11,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
31,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/11/2025 |
7.90
|
47,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.90
|
34,500 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 31/10/2025 |
8.10
|
146,600 | 8.20 | 8.60 | 7.80 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
55,800 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.70
|
292,000 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
132,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 27/10/2025 |
7.30
|
26,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 24/10/2025 |
7.30
|
34,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 23/10/2025 |
7.20
|
17,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7.20
|
21,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/10/2025 |
7.10
|
24,800 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/10/2025 |
6.80
|
97,600 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/10/2025 |
7.50
|
130,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.80
|
58,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2025 |
7.90
|
52,800 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 14/10/2025 |
8.10
|
81,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
175,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/10/2025 |
8.30
|
27,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
60,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
59,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
37,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
77,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.30
|
59,000 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/10/2025 |
8.30
|
57,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.30
|
35,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/09/2025 |
8.40
|
75,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 29/09/2025 |
8.40
|
48,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/09/2025 |
8.40
|
98,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/09/2025 |
8.30
|
65,000 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
136,700 | 8.30 | 8.40 | 7.60 | 0 | 0 | 0 |
| 23/09/2025 |
8.40
|
47,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
101,300 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 19/09/2025 |
8.40
|
13,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/09/2025 |
8.40
|
11,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/09/2025 |
8.40
|
41,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
57,500 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/09/2025 |
8.60
|
45,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/09/2025 |
8.50
|
34,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2025 |
8.50
|
43,400 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
38,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.40
|
51,600 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
90,100 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |