| 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) |
-0.15 | -1.64% | 16,315,800 | 403,500 | 3.4 |
8.50
9.46
9.02
|
|
2 tháng
(2025-11-28) |
-0.65 | -6.74% | 34,933,200 | 162,700 | 0.9 |
8.50
9.90
9.02
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.26% | 57,308,400 | 500,200 | 3.9 |
8.50
9.90
9.02
|
|
6 tháng
(2025-07-31) |
-3.60 | -28.57% | 117,977,800 | 747,600 | 6.1 |
8.50
12.65
9.02
|
|
12 tháng
(2025-02-03) |
3.06 | 51.55% | 204,390,900 | 690,790 | 5.7 |
5.88
12.65
9.02
|
|
24 tháng
(2024-02-07) |
3.09 | 52.23% | 242,685,200 | 685,090 | 5.6 |
5.11
12.65
9.02
|
|
36 tháng
(2023-02-13) |
4.37 | 94.32% | 259,566,900 | 676,590 | 5.3 |
4.09
12.65
9.02
|
|
60 tháng
(2021-02-22) |
1.29 | 16.73% | 378,421,300 | 623,990 | 4.5 |
4.09
12.65
9.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
9.02
|
1,161,700 | 8.85 | 9.05 | 8.73 | 75,200 | 199,600 | -1.1 |
| 26/01/2026 |
9
|
1,209,400 | 9.01 | 9.08 | 8.68 | 115,300 | 0 | 1.0 |
| 23/01/2026 |
9.06
|
1,344,100 | 8.97 | 9.06 | 8.65 | 157,600 | 10,600 | 1.3 |
| 22/01/2026 |
9
|
2,659,400 | 8.60 | 9 | 8.48 | 473,900 | 35,700 | 3.7 |
| 21/01/2026 |
8.50
|
342,800 | 8.60 | 8.64 | 8.47 | 0 | 51,100 | -0.4 |
| 20/01/2026 |
8.55
|
656,000 | 8.82 | 8.84 | 8.55 | 10,600 | 40,900 | -0.3 |
| 19/01/2026 |
8.84
|
698,900 | 8.80 | 8.89 | 8.62 | 18,000 | 39,000 | -0.2 |
| 16/01/2026 |
8.84
|
564,800 | 8.89 | 8.96 | 8.70 | 69,600 | 20,700 | 0.4 |
| 15/01/2026 |
8.90
|
503,900 | 8.85 | 9 | 8.70 | 35,100 | 17,400 | 0.2 |
| 14/01/2026 |
8.85
|
656,400 | 9.05 | 9.05 | 8.82 | 0 | 78,700 | -0.7 |
| 13/01/2026 |
9.08
|
635,100 | 9.11 | 9.11 | 8.89 | 100 | 53,900 | -0.5 |
| 12/01/2026 |
9.16
|
728,600 | 9.14 | 9.20 | 9.01 | 8,100 | 105,500 | -0.9 |
| 09/01/2026 |
9.19
|
701,800 | 9.18 | 9.19 | 9 | 6,200 | 42,000 | -0.3 |
| 08/01/2026 |
9.19
|
430,100 | 9.21 | 9.26 | 9.10 | 65,700 | 30,400 | 0.3 |
| 07/01/2026 |
9.20
|
689,400 | 9.18 | 9.23 | 9.04 | 104,800 | 68,400 | 0.3 |
| 06/01/2026 |
9.25
|
571,600 | 9.26 | 9.26 | 9 | 3,400 | 122,100 | -1.1 |
| 05/01/2026 |
9.28
|
774,300 | 9.45 | 9.50 | 9.28 | 8,700 | 200 | 0.1 |
| 31/12/2025 |
9.46
|
1,136,600 | 9.27 | 9.46 | 9.15 | 143,300 | 21,300 | 1.1 |
| 30/12/2025 |
9.29
|
1,149,500 | 9.10 | 9.29 | 8.92 | 155,300 | 32,400 | 1.1 |
| 29/12/2025 |
9.15
|
863,100 | 8.91 | 9.15 | 8.52 | 8,800 | 210,700 | -1.8 |
| 26/12/2025 |
8.92
|
807,100 | 9.20 | 9.20 | 8.90 | 0 | 34,000 | -0.3 |
| 25/12/2025 |
9.17
|
827,300 | 9.30 | 9.30 | 9.12 | 12,700 | 62,900 | -0.5 |
| 24/12/2025 |
9.40
|
2,125,000 | 9.17 | 9.60 | 9.07 | 130,500 | 125,600 | 0.0 |
| 23/12/2025 |
9.19
|
538,300 | 9.32 | 9.32 | 9.15 | 7,600 | 64,500 | -0.5 |
| 22/12/2025 |
9.34
|
702,800 | 9.39 | 9.39 | 9.24 | 18,000 | 60,600 | -0.4 |
| 19/12/2025 |
9.44
|
1,423,900 | 9.20 | 9.44 | 9.06 | 119,400 | 85,400 | 0.3 |
| 18/12/2025 |
9.20
|
962,700 | 9.25 | 9.26 | 9.13 | 132,400 | 70,800 | 0.6 |
| 17/12/2025 |
9.28
|
667,400 | 9.20 | 9.30 | 9.09 | 126,900 | 25,100 | 0.9 |
| 16/12/2025 |
9.21
|
710,400 | 9.35 | 9.35 | 9.11 | 57,600 | 119,300 | -0.6 |
| 15/12/2025 |
9.36
|
700,800 | 9.32 | 9.36 | 9.10 | 82,600 | 31,600 | 0.5 |
| 12/12/2025 |
9.36
|
1,149,900 | 9.47 | 9.48 | 9.30 | 103,900 | 76,200 | 0.3 |
| 11/12/2025 |
9.48
|
576,400 | 9.52 | 9.58 | 9.30 | 30,400 | 82,300 | -0.5 |
| 10/12/2025 |
9.60
|
881,200 | 9.35 | 9.60 | 9.21 | 95,000 | 79,400 | 0.1 |
| 09/12/2025 |
9.50
|
776,200 | 9.55 | 9.60 | 9.29 | 61,900 | 91,600 | -0.3 |
| 08/12/2025 |
9.60
|
552,600 | 9.60 | 9.66 | 9.38 | 2,800 | 99,900 | -0.9 |
| 05/12/2025 |
9.68
|
836,700 | 9.86 | 9.90 | 9.63 | 3,700 | 143,100 | -1.4 |
| 04/12/2025 |
9.90
|
792,800 | 9.81 | 9.90 | 9.67 | 8,600 | 87,200 | -0.8 |
| 03/12/2025 |
9.81
|
765,000 | 9.72 | 9.86 | 9.63 | 107,900 | 57,500 | 0.5 |
| 02/12/2025 |
9.72
|
786,300 | 9.71 | 9.74 | 9.55 | 31,200 | 49,800 | -0.2 |
| 01/12/2025 |
9.71
|
726,100 | 9.64 | 9.72 | 9.55 | 61,600 | 67,200 | -0.1 |
| 28/11/2025 |
9.65
|
1,308,500 | 9.57 | 9.65 | 9.45 | 149,800 | 71,300 | 0.7 |
| 27/11/2025 |
9.57
|
910,600 | 9.30 | 9.60 | 9.22 | 170,000 | 27,400 | 1.3 |
| 26/11/2025 |
9.30
|
859,800 | 9.41 | 9.41 | 9.21 | 54,000 | 80,100 | -0.2 |
| 25/11/2025 |
9.36
|
1,018,200 | 9.37 | 9.45 | 9.16 | 127,600 | 94,700 | 0.3 |
| 24/11/2025 |
9.36
|
1,041,400 | 9.35 | 9.45 | 9.20 | 99,100 | 39,000 | 0.6 |
| 21/11/2025 |
9.30
|
1,216,600 | 9.24 | 9.30 | 9.13 | 220,800 | 19,300 | 1.8 |
| 20/11/2025 |
9.23
|
1,376,600 | 9.03 | 9.40 | 8.82 | 93,900 | 30,600 | 0.6 |
| 19/11/2025 |
9
|
1,064,600 | 8.50 | 9 | 8.40 | 60,900 | 115,200 | -0.5 |
| 18/11/2025 |
8.75
|
827,800 | 8.85 | 8.88 | 8.65 | 19,500 | 20,600 | -0.0 |
| 17/11/2025 |
8.90
|
930,700 | 9.05 | 9.11 | 8.80 | 11,600 | 111,900 | -0.9 |
| 14/11/2025 |
9.09
|
1,165,500 | 9.14 | 9.18 | 8.81 | 11,600 | 93,900 | -0.8 |
| 13/11/2025 |
9.17
|
820,200 | 9.20 | 9.29 | 8.90 | 42,500 | 84,100 | -0.4 |
| 12/11/2025 |
9.12
|
829,000 | 9.15 | 9.15 | 8.90 | 61,300 | 33,700 | 0.2 |
| 11/11/2025 |
9.15
|
1,112,300 | 9.19 | 9.20 | 8.91 | 50,400 | 145,800 | -0.9 |
| 10/11/2025 |
9.15
|
1,490,100 | 9.25 | 9.35 | 9 | 144,100 | 15,400 | 1.2 |
| 07/11/2025 |
9.30
|
1,297,000 | 9.45 | 9.49 | 9.17 | 97,300 | 92,900 | 0.0 |
| 06/11/2025 |
9.40
|
1,922,400 | 9.36 | 9.45 | 8.80 | 216,700 | 120,600 | 0.8 |
| 05/11/2025 |
9.36
|
506,000 | 9.47 | 9.47 | 9.16 | 13,300 | 77,000 | -0.6 |
| 04/11/2025 |
9.48
|
580,700 | 9.58 | 9.58 | 9.18 | 3,800 | 62,600 | -0.5 |
| 03/11/2025 |
9.48
|
871,600 | 9.70 | 9.79 | 9.41 | 19,100 | 74,900 | -0.5 |
| 31/10/2025 |
9.63
|
1,401,700 | 9.46 | 9.70 | 9.30 | 225,000 | 29,200 | 1.8 |
| 30/10/2025 |
9.46
|
574,800 | 9.50 | 9.51 | 9.29 | 29,900 | 105,000 | -0.7 |
| 29/10/2025 |
9.50
|
557,600 | 9.56 | 9.57 | 9.30 | 61,800 | 22,800 | 0.4 |
| 28/10/2025 |
9.54
|
756,800 | 9.53 | 9.55 | 9.21 | 41,000 | 24,500 | 0.1 |
| 27/10/2025 |
9.45
|
1,032,600 | 8.85 | 9.55 | 8.80 | 181,900 | 38,100 | 1.3 |
| 24/10/2025 |
8.99
|
320,100 | 9 | 9.28 | 8.84 | 24,600 | 37,100 | -0.1 |
| 23/10/2025 |
9.22
|
414,800 | 9.39 | 9.42 | 8.80 | 12,900 | 0 | 0.1 |
| 22/10/2025 |
9.22
|
504,000 | 8.79 | 9.22 | 8.51 | 16,100 | 0 | 0.1 |
| 21/10/2025 |
8.66
|
1,235,100 | 8.50 | 9.10 | 8.50 | 70,700 | 0 | 0.6 |
| 20/10/2025 |
9.13
|
267,700 | 9.75 | 9.78 | 9.13 | 0 | 0 | 0 |
| 17/10/2025 |
9.81
|
326,900 | 9.66 | 9.89 | 9.63 | 0 | 0 | 0 |
| 16/10/2025 |
9.95
|
362,600 | 9.85 | 9.98 | 9.61 | 0 | 0 | 0 |
| 15/10/2025 |
9.85
|
465,600 | 9.90 | 10 | 9.63 | 0 | 0 | 0 |
| 14/10/2025 |
10.10
|
542,600 | 10 | 10.20 | 9.75 | 0 | 100 | -0.0 |
| 13/10/2025 |
10.10
|
1,395,400 | 9.45 | 10.10 | 9.10 | 0 | 0 | 0 |
| 10/10/2025 |
9.61
|
420,300 | 9.36 | 9.66 | 9.28 | 0 | 0 | 0 |
| 09/10/2025 |
9.36
|
230,800 | 9.50 | 9.50 | 9.36 | 0 | 0 | 0 |
| 08/10/2025 |
9.50
|
279,300 | 9.49 | 9.60 | 9.34 | 0 | 0 | 0 |
| 07/10/2025 |
9.49
|
305,900 | 9.62 | 9.63 | 9.42 | 0 | 0 | 0 |
| 06/10/2025 |
9.63
|
284,200 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
| 03/10/2025 |
9.55
|
225,200 | 9.65 | 9.75 | 9.45 | 0 | 0 | 0 |
| 02/10/2025 |
9.70
|
217,500 | 9.86 | 9.88 | 9.70 | 0 | 0 | 0 |
| 01/10/2025 |
9.86
|
192,700 | 9.80 | 9.92 | 9.66 | 0 | 0 | 0 |
| 30/09/2025 |
9.82
|
527,000 | 10.05 | 10.10 | 9.70 | 0 | 0 | 0 |
| 29/09/2025 |
10.10
|
457,400 | 10 | 10.10 | 9.93 | 0 | 0 | 0 |
| 26/09/2025 |
10.20
|
1,242,000 | 10.15 | 10.45 | 9.76 | 0 | 0 | 0 |
| 25/09/2025 |
10.15
|
531,900 | 9.98 | 10.15 | 9.73 | 0 | 0 | 0 |
| 24/09/2025 |
9.93
|
1,478,500 | 9.60 | 9.93 | 9.39 | 0 | 0 | 0 |
| 23/09/2025 |
9.68
|
333,900 | 9.53 | 9.69 | 9.37 | 0 | 0 | 0 |
| 22/09/2025 |
9.58
|
988,900 | 9.83 | 9.84 | 9.52 | 0 | 0 | 0 |
| 19/09/2025 |
9.79
|
1,069,000 | 9.75 | 9.80 | 9.52 | 0 | 0 | 0 |
| 18/09/2025 |
9.75
|
738,600 | 9.75 | 9.95 | 9.52 | 0 | 0 | 0 |
| 17/09/2025 |
9.75
|
1,474,400 | 9.65 | 10 | 9.41 | 0 | 0 | 0 |
| 16/09/2025 |
9.65
|
964,800 | 9.99 | 10 | 9.60 | 0 | 0 | 0 |
| 15/09/2025 |
9.98
|
503,800 | 10.15 | 10.20 | 9.81 | 0 | 0 | 0 |
| 12/09/2025 |
10.15
|
338,700 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 11/09/2025 |
10.10
|
2,018,800 | 10.60 | 10.75 | 9.96 | 0 | 0 | 0 |
| 10/09/2025 |
10.70
|
1,920,200 | 11.05 | 11.10 | 10.70 | 0 | 0 | 0 |
| 09/09/2025 |
11.05
|
930,500 | 10.95 | 11.25 | 10.90 | 0 | 0 | 0 |
| 08/09/2025 |
11.30
|
991,000 | 11.30 | 11.40 | 10.95 | 0 | 0 | 0 |