| 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) |
-1.24 | -14.85% | 15,006,000 | -121,800 | -1.0 |
7.10
8.35
7.10
|
|
2 tháng
(2025-11-28) |
-0.86 | -10.79% | 37,819,900 | -548,000 | -5.0 |
7.10
9.20
7.10
|
|
3 tháng
(2025-10-29) |
-1.38 | -16.25% | 53,048,000 | -468,100 | -4.4 |
7.10
9.20
7.10
|
|
6 tháng
(2025-07-31) |
-0.35 | -4.69% | 265,356,200 | -1,272,800 | -18.1 |
7.10
11.75
7.10
|
|
12 tháng
(2025-02-03) |
0.98 | 15.99% | 436,566,200 | -509,523 | -14.2 |
4.86
11.75
7.10
|
|
24 tháng
(2024-02-07) |
2.01 | 39.41% | 945,311,100 | -209,112 | -15.0 |
4.59
11.75
7.10
|
|
36 tháng
(2023-02-13) |
3.78 | 113.51% | 1,636,012,100 | -78,012 | -17.9 |
3.17
11.75
7.10
|
|
60 tháng
(2021-02-22) |
0.25 | 3.61% | 2,011,034,900 | -784,112 | -27.7 |
3.10
18.50
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.10
|
753,200 | 7.15 | 7.19 | 7.02 | 30,400 | 101,800 | -0.5 |
| 26/01/2026 |
7.11
|
757,700 | 7.35 | 7.39 | 7.06 | 200 | 43,600 | -0.3 |
| 23/01/2026 |
7.35
|
609,700 | 7.62 | 7.62 | 7.35 | 6,700 | 76,000 | -0.5 |
| 22/01/2026 |
7.61
|
1,079,700 | 7.15 | 7.61 | 7.15 | 112,900 | 24,800 | 0.6 |
| 21/01/2026 |
7.12
|
849,200 | 7.40 | 7.43 | 7.10 | 43,200 | 63,800 | -0.2 |
| 20/01/2026 |
7.40
|
900,300 | 7.58 | 7.63 | 7.40 | 32,000 | 124,600 | -0.7 |
| 19/01/2026 |
7.55
|
540,700 | 7.54 | 7.60 | 7.51 | 66,700 | 9,400 | 0.4 |
| 16/01/2026 |
7.56
|
693,300 | 7.68 | 7.72 | 7.55 | 7,400 | 25,300 | -0.1 |
| 15/01/2026 |
7.68
|
905,800 | 7.53 | 7.70 | 7.53 | 73,000 | 82,800 | -0.1 |
| 14/01/2026 |
7.53
|
1,295,400 | 7.65 | 7.79 | 7.53 | 25,400 | 0 | 0.2 |
| 13/01/2026 |
7.85
|
526,200 | 7.94 | 7.99 | 7.80 | 7,300 | 38,500 | -0.2 |
| 12/01/2026 |
7.79
|
1,365,200 | 7.66 | 7.86 | 7.31 | 194,600 | 58,800 | 1.1 |
| 09/01/2026 |
7.66
|
1,385,400 | 8.10 | 8.10 | 7.60 | 0 | 71,700 | -0.6 |
| 08/01/2026 |
8.09
|
1,055,600 | 8.28 | 8.28 | 8.05 | 26,700 | 5,400 | 0.2 |
| 07/01/2026 |
8.20
|
435,200 | 8.13 | 8.22 | 8.11 | 70,600 | 7,400 | 0.5 |
| 06/01/2026 |
8.13
|
582,300 | 8.15 | 8.19 | 8 | 35,100 | 700 | 0.3 |
| 05/01/2026 |
8.15
|
417,500 | 8.22 | 8.30 | 8.10 | 1,300 | 63,500 | -0.5 |
| 31/12/2025 |
8.21
|
489,100 | 8.34 | 8.36 | 8.20 | 11,100 | 76,000 | -0.5 |
| 30/12/2025 |
8.32
|
580,500 | 8.37 | 8.39 | 8.26 | 1,100 | 41,900 | -0.3 |
| 29/12/2025 |
8.35
|
537,200 | 8.31 | 8.46 | 8.31 | 20,900 | 43,800 | -0.2 |
| 26/12/2025 |
8.44
|
1,209,100 | 8.33 | 8.45 | 8.02 | 0 | 0 | 0 |
| 25/12/2025 |
8.45
|
1,313,700 | 8.73 | 8.85 | 8.45 | 37,400 | 229,700 | -1.6 |
| 24/12/2025 |
8.78
|
517,200 | 8.76 | 8.90 | 8.70 | 59,700 | 14,400 | 0.4 |
| 23/12/2025 |
8.75
|
921,800 | 8.88 | 8.95 | 8.69 | 67,700 | 29,800 | 0.3 |
| 22/12/2025 |
8.88
|
748,600 | 8.74 | 8.88 | 8.74 | 164,900 | 21,200 | 1.3 |
| 19/12/2025 |
8.68
|
580,000 | 8.88 | 8.88 | 8.64 | 28,700 | 114,700 | -0.7 |
| 18/12/2025 |
8.75
|
275,000 | 8.78 | 8.81 | 8.69 | 200 | 37,700 | -0.3 |
| 17/12/2025 |
8.77
|
406,700 | 8.86 | 8.88 | 8.72 | 65,900 | 15,900 | 0.4 |
| 16/12/2025 |
8.85
|
888,100 | 8.42 | 8.98 | 8.35 | 75,200 | 6,300 | 0.6 |
| 15/12/2025 |
8.43
|
899,100 | 8.55 | 8.64 | 8.36 | 136,800 | 2,000 | 1.1 |
| 12/12/2025 |
8.56
|
2,026,000 | 9.03 | 9.19 | 8.54 | 15,900 | 229,000 | -1.9 |
| 11/12/2025 |
9.06
|
874,000 | 9.20 | 9.21 | 9.02 | 5,300 | 154,800 | -1.4 |
| 10/12/2025 |
9.20
|
1,546,300 | 8.98 | 9.50 | 8.92 | 32,400 | 124,000 | -0.8 |
| 09/12/2025 |
8.90
|
1,881,900 | 8.86 | 9.16 | 8.75 | 227,500 | 172,200 | 0.5 |
| 08/12/2025 |
8.90
|
1,309,000 | 9.09 | 9.09 | 8.81 | 153,800 | 68,300 | 0.8 |
| 05/12/2025 |
9.06
|
2,987,600 | 9.30 | 9.30 | 9 | 100,800 | 327,400 | -2.1 |
| 04/12/2025 |
8.79
|
1,290,100 | 8.28 | 8.79 | 8.27 | 91,100 | 98,200 | -0.1 |
| 03/12/2025 |
8.22
|
673,200 | 8.13 | 8.25 | 8.08 | 60,200 | 62,900 | -0.0 |
| 02/12/2025 |
8.11
|
594,800 | 8.28 | 8.28 | 8.05 | 1,500 | 135,400 | -1.1 |
| 01/12/2025 |
8.25
|
1,408,900 | 8 | 8.47 | 8 | 181,800 | 99,700 | 0.6 |
| 28/11/2025 |
7.97
|
462,800 | 8.09 | 8.09 | 7.90 | 28,200 | 17,600 | 0.1 |
| 27/11/2025 |
8.08
|
389,100 | 8.10 | 8.14 | 8.02 | 45,800 | 14,500 | 0.3 |
| 26/11/2025 |
8.05
|
419,500 | 7.90 | 8.08 | 7.90 | 154,100 | 10,800 | 1.2 |
| 25/11/2025 |
7.92
|
886,300 | 8.06 | 8.13 | 7.80 | 12,300 | 244,600 | -1.8 |
| 24/11/2025 |
8.05
|
309,700 | 8.20 | 8.20 | 8.05 | 5,800 | 52,800 | -0.4 |
| 21/11/2025 |
8.10
|
856,200 | 8.01 | 8.30 | 7.98 | 102,300 | 81,000 | 0.2 |
| 20/11/2025 |
8
|
444,300 | 8.08 | 8.14 | 8 | 33,000 | 22,300 | 0.1 |
| 19/11/2025 |
8.08
|
646,200 | 8.20 | 8.21 | 8.05 | 32,900 | 29,300 | 0.0 |
| 18/11/2025 |
8.16
|
526,100 | 8.25 | 8.33 | 8.15 | 19,700 | 45,800 | -0.2 |
| 17/11/2025 |
8.25
|
663,500 | 8.08 | 8.30 | 8.08 | 51,000 | 13,800 | 0.3 |
| 14/11/2025 |
8.06
|
706,000 | 8.03 | 8.14 | 8.03 | 182,700 | 10,800 | 1.4 |
| 13/11/2025 |
8.02
|
506,200 | 8.22 | 8.22 | 8.02 | 58,000 | 61,900 | -0.0 |
| 12/11/2025 |
8.20
|
706,600 | 7.85 | 8.20 | 7.85 | 120,700 | 37,300 | 0.7 |
| 11/11/2025 |
7.90
|
348,200 | 7.85 | 7.95 | 7.81 | 32,900 | 36,400 | -0.0 |
| 10/11/2025 |
7.85
|
532,000 | 7.98 | 8.02 | 7.84 | 57,100 | 63,500 | -0.0 |
| 07/11/2025 |
7.97
|
863,600 | 8.29 | 8.29 | 7.90 | 33,700 | 94,300 | -0.5 |
| 06/11/2025 |
8.27
|
626,600 | 8.21 | 8.30 | 8.17 | 101,100 | 54,800 | 0.4 |
| 05/11/2025 |
8.27
|
331,400 | 8.39 | 8.42 | 8.26 | 0 | 44,800 | -0.4 |
| 04/11/2025 |
8.39
|
1,527,000 | 8 | 8.44 | 7.70 | 230,500 | 182,400 | 0.3 |
| 03/11/2025 |
8
|
1,071,900 | 8.34 | 8.45 | 8 | 48,000 | 183,500 | -1.1 |
| 31/10/2025 |
8.31
|
702,200 | 8.63 | 8.63 | 8.31 | 21,500 | 68,700 | -0.4 |
| 30/10/2025 |
8.58
|
998,900 | 8.52 | 8.63 | 8.47 | 86,300 | 125,600 | -0.3 |
| 29/10/2025 |
8.49
|
1,166,600 | 8.35 | 8.58 | 8.30 | 200,000 | 70,600 | 1.1 |
| 28/10/2025 |
8.22
|
1,472,700 | 8.30 | 8.35 | 8 | 298,200 | 187,100 | 0.9 |
| 27/10/2025 |
8.30
|
715,000 | 8.45 | 8.51 | 8.30 | 72,400 | 179,400 | -0.9 |
| 24/10/2025 |
8.38
|
922,600 | 8.50 | 8.50 | 8.23 | 145,800 | 152,100 | -0.1 |
| 23/10/2025 |
8.46
|
1,337,800 | 8.51 | 8.83 | 8.46 | 90,400 | 231,800 | -1.2 |
| 22/10/2025 |
8.47
|
1,315,600 | 8.46 | 8.50 | 8.10 | 226,100 | 208,700 | 0.1 |
| 21/10/2025 |
8.42
|
3,354,400 | 8.90 | 8.90 | 8.36 | 87,800 | 180,800 | -0.8 |
| 20/10/2025 |
8.98
|
2,146,000 | 9.43 | 9.60 | 8.98 | 234,600 | 101,000 | 1.2 |
| 17/10/2025 |
9.65
|
2,165,400 | 9.88 | 9.88 | 9.65 | 355,000 | 179,300 | 1.7 |
| 16/10/2025 |
9.88
|
1,990,900 | 10.05 | 10.20 | 9.76 | 52,900 | 349,000 | -2.9 |
| 15/10/2025 |
9.92
|
1,909,800 | 10 | 10.25 | 9.80 | 28,300 | 46,500 | -0.2 |
| 14/10/2025 |
9.76
|
4,523,100 | 9.33 | 9.76 | 9.06 | 374,800 | 318,200 | 0.6 |
| 13/10/2025 |
9.13
|
1,988,300 | 8.91 | 9.18 | 8.84 | 353,100 | 164,500 | 1.7 |
| 10/10/2025 |
9.11
|
1,183,700 | 9.10 | 9.33 | 9.10 | 46,500 | 69,100 | -0.2 |
| 09/10/2025 |
9.08
|
903,400 | 9.05 | 9.26 | 9.02 | 0 | 0 | 0 |
| 08/10/2025 |
8.97
|
1,470,600 | 9.19 | 9.27 | 8.85 | 156,000 | 295,600 | -1.3 |
| 07/10/2025 |
9.01
|
943,200 | 9.30 | 9.40 | 9 | 800 | 89,700 | -0.8 |
| 06/10/2025 |
9.35
|
1,310,100 | 8.91 | 9.35 | 8.76 | 160,700 | 66,600 | 0.8 |
| 03/10/2025 |
8.75
|
3,388,000 | 9.10 | 9.17 | 8.71 | 527,400 | 103,300 | 3.7 |
| 02/10/2025 |
9.17
|
1,320,400 | 9.67 | 9.67 | 9.10 | 67,800 | 194,800 | -1.2 |
| 01/10/2025 |
9.67
|
729,800 | 9.60 | 9.74 | 9.46 | 52,500 | 110,600 | -0.6 |
| 30/09/2025 |
9.59
|
3,070,400 | 9.95 | 9.95 | 9.30 | 68,700 | 123,300 | -0.5 |
| 29/09/2025 |
9.95
|
2,072,400 | 10.30 | 10.30 | 9.93 | 105,700 | 358,400 | -2.5 |
| 26/09/2025 |
10.20
|
1,622,700 | 10.40 | 10.45 | 10.10 | 279,100 | 38,100 | 2.5 |
| 25/09/2025 |
10.35
|
1,443,900 | 10.50 | 10.60 | 10.35 | 66,900 | 91,500 | -0.3 |
| 24/09/2025 |
10.35
|
1,529,300 | 10.10 | 10.35 | 9.98 | 278,400 | 43,300 | 2.4 |
| 23/09/2025 |
10.15
|
793,400 | 10.15 | 10.30 | 10 | 50,600 | 4,300 | 0.5 |
| 22/09/2025 |
10.15
|
1,885,000 | 10.25 | 10.30 | 9.98 | 90,300 | 301,400 | -2.1 |
| 19/09/2025 |
10.25
|
1,274,300 | 10.10 | 10.40 | 10.10 | 83,300 | 58,000 | 0.3 |
| 18/09/2025 |
10.20
|
1,969,200 | 10.30 | 10.40 | 10 | 8,600 | 127,000 | -1.2 |
| 17/09/2025 |
10.25
|
2,004,900 | 10.30 | 10.70 | 10.05 | 202,300 | 136,800 | 0.6 |
| 16/09/2025 |
10.30
|
2,070,200 | 10.75 | 10.75 | 10.15 | 49,800 | 218,000 | -1.8 |
| 15/09/2025 |
10.65
|
1,619,200 | 10.65 | 10.70 | 10.50 | 42,400 | 140,100 | -1.0 |
| 12/09/2025 |
10.55
|
1,561,900 | 10.70 | 10.95 | 10.55 | 18,300 | 29,300 | -0.1 |
| 11/09/2025 |
10.50
|
2,850,900 | 10.40 | 10.75 | 9.90 | 338,600 | 309,700 | 0.2 |
| 10/09/2025 |
10.55
|
4,293,900 | 11 | 11 | 10.25 | 394,700 | 922,700 | -5.8 |
| 09/09/2025 |
10.95
|
6,563,100 | 11.55 | 11.70 | 10.95 | 0 | 186,900 | -2.1 |
| 08/09/2025 |
11.75
|
6,494,700 | 11.40 | 12.15 | 11.35 | 278,900 | 196,300 | 0.9 |