| 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) |
-0.60 | -7.74% | 5,005,400 | -2,800 | -0.0 |
7.14
7.75
7.16
|
|
2 tháng
(2025-11-28) |
-1.11 | -13.44% | 10,063,200 | -15,500 | -0.1 |
7.14
8.26
7.16
|
|
3 tháng
(2025-10-29) |
-0.54 | -7.02% | 17,633,800 | 11,200 | 0.1 |
7.14
8.27
7.16
|
|
6 tháng
(2025-07-31) |
-2.05 | -22.28% | 46,187,300 | -66,100 | -0.4 |
7.14
9.50
7.16
|
|
12 tháng
(2025-02-03) |
1.66 | 30.22% | 102,611,900 | -8,410 | -0.3 |
5.43
9.50
7.16
|
|
24 tháng
(2024-02-07) |
-1.11 | -13.48% | 256,716,700 | -2,048,007 | -18.9 |
4
9.55
7.16
|
|
36 tháng
(2023-02-13) |
-23.76 | -76.87% | 415,683,200 | -2,272,657 | -35.1 |
4
33.18
7.16
|
|
60 tháng
(2021-02-22) |
-4.33 | -37.72% | 541,527,400 | -2,188,310 | -31.9 |
4
33.18
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.16
|
59,500 | 7.17 | 7.17 | 7.06 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
7.15
|
165,800 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.15
|
107,100 | 7.17 | 7.19 | 7.11 | 0 | 0 | 0 |
| 22/01/2026 |
7.17
|
247,500 | 7.16 | 7.26 | 7.11 | 15,800 | 0 | 0.1 |
| 21/01/2026 |
7.16
|
235,700 | 7.18 | 7.20 | 7.06 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
7.18
|
137,900 | 7.20 | 7.20 | 7.10 | 200 | 0 | 0.0 |
| 19/01/2026 |
7.18
|
326,200 | 7.17 | 7.20 | 7.10 | 0 | 7,700 | -0.1 |
| 16/01/2026 |
7.16
|
92,300 | 7.11 | 7.30 | 7.11 | 0 | 1,900 | -0.0 |
| 15/01/2026 |
7.14
|
559,700 | 7.25 | 7.25 | 7.08 | 300 | 6,400 | -0.0 |
| 14/01/2026 |
7.20
|
533,500 | 7.35 | 7.35 | 7.10 | 9,500 | 0 | 0.1 |
| 13/01/2026 |
7.37
|
206,100 | 7.60 | 7.60 | 7.20 | 1,900 | 12,500 | -0.1 |
| 12/01/2026 |
7.55
|
271,100 | 7.13 | 7.55 | 7.11 | 0 | 1,300 | -0.0 |
| 09/01/2026 |
7.17
|
185,500 | 7.20 | 7.20 | 7.09 | 400 | 300 | 0.0 |
| 08/01/2026 |
7.19
|
111,400 | 7.21 | 7.40 | 7.15 | 700 | 900 | -0.0 |
| 07/01/2026 |
7.21
|
239,900 | 7.20 | 7.23 | 7.11 | 19,400 | 100 | 0.1 |
| 06/01/2026 |
7.20
|
44,900 | 7.12 | 7.24 | 7.12 | 0 | 3,800 | -0.0 |
| 05/01/2026 |
7.24
|
221,600 | 7.19 | 7.40 | 7.11 | 0 | 14,900 | -0.1 |
| 31/12/2025 |
7.19
|
67,300 | 7.41 | 7.45 | 7.19 | 400 | 1,800 | -0.0 |
| 30/12/2025 |
7.45
|
1,166,900 | 7.79 | 7.79 | 7.21 | 1,500 | 0 | 0.0 |
| 29/12/2025 |
7.75
|
85,000 | 7.71 | 7.75 | 7.63 | 300 | 0 | 0.0 |
| 26/12/2025 |
7.70
|
1,029,900 | 7.98 | 7.98 | 7.42 | 19,800 | 7,700 | 0.1 |
| 25/12/2025 |
7.97
|
138,800 | 7.96 | 7.97 | 7.88 | 0 | 100 | -0.0 |
| 24/12/2025 |
7.94
|
110,300 | 8.04 | 8.04 | 7.86 | 100 | 5,000 | -0.0 |
| 23/12/2025 |
7.86
|
58,400 | 8.09 | 8.10 | 7.86 | 100 | 4,900 | -0.0 |
| 22/12/2025 |
8.02
|
116,200 | 8.04 | 8.13 | 7.90 | 0 | 7,600 | -0.1 |
| 19/12/2025 |
8.04
|
174,400 | 8.18 | 8.20 | 7.90 | 6,600 | 10,900 | -0.0 |
| 18/12/2025 |
8.12
|
213,600 | 8.20 | 8.20 | 8 | 1,900 | 3,700 | -0.0 |
| 17/12/2025 |
8.13
|
152,900 | 8.20 | 8.20 | 8.07 | 2,400 | 0 | 0.0 |
| 16/12/2025 |
8.20
|
512,400 | 8.09 | 8.20 | 7.90 | 23,800 | 6,800 | 0.1 |
| 15/12/2025 |
7.90
|
63,700 | 7.90 | 7.98 | 7.80 | 400 | 0 | 0.0 |
| 12/12/2025 |
7.87
|
40,400 | 8.10 | 8.10 | 7.87 | 100 | 0 | 0.0 |
| 11/12/2025 |
8.11
|
239,000 | 8.15 | 8.15 | 8.03 | 2,100 | 5,800 | -0.0 |
| 10/12/2025 |
8.07
|
257,700 | 8 | 8.07 | 7.85 | 100 | 13,700 | -0.1 |
| 09/12/2025 |
8
|
173,500 | 8.08 | 8.10 | 7.70 | 6,900 | 6,300 | 0.0 |
| 08/12/2025 |
8.10
|
70,900 | 7.99 | 8.12 | 7.90 | 0 | 0 | 0 |
| 05/12/2025 |
7.99
|
751,900 | 8.20 | 8.20 | 7.99 | 700 | 0 | 0.0 |
| 04/12/2025 |
8.15
|
238,500 | 8.22 | 8.29 | 8.04 | 24,900 | 1,200 | 0.2 |
| 03/12/2025 |
8.23
|
145,400 | 8.01 | 8.30 | 8.01 | 0 | 800 | -0.0 |
| 02/12/2025 |
8.15
|
107,100 | 8.10 | 8.15 | 7.96 | 300 | 23,600 | -0.2 |
| 01/12/2025 |
8.14
|
170,400 | 8.30 | 8.30 | 7.99 | 1,200 | 6,200 | -0.0 |
| 28/11/2025 |
8.26
|
292,400 | 8.12 | 8.35 | 7.99 | 600 | 400 | 0.0 |
| 27/11/2025 |
8.12
|
290,500 | 8.35 | 8.38 | 8 | 3,000 | 2,500 | 0.0 |
| 26/11/2025 |
8.27
|
656,100 | 8 | 8.40 | 7.85 | 31,000 | 30,200 | 0.0 |
| 25/11/2025 |
7.95
|
702,000 | 7.85 | 8.01 | 7.66 | 200 | 500 | -0.0 |
| 24/11/2025 |
7.95
|
427,700 | 8.03 | 8.03 | 7.66 | 1,700 | 0 | 0.0 |
| 21/11/2025 |
7.65
|
822,600 | 7.15 | 7.65 | 7.14 | 31,100 | 0 | 0.2 |
| 20/11/2025 |
7.15
|
160,300 | 7.17 | 7.17 | 7.06 | 500 | 8,200 | -0.1 |
| 19/11/2025 |
7.17
|
169,600 | 7.18 | 7.18 | 7.08 | 0 | 300 | -0.0 |
| 18/11/2025 |
7.24
|
221,200 | 7.17 | 7.24 | 7.09 | 500 | 0 | 0.0 |
| 17/11/2025 |
7.23
|
438,200 | 7.18 | 7.23 | 7.05 | 8,800 | 19,600 | -0.1 |
| 14/11/2025 |
7.23
|
238,800 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 13/11/2025 |
7.28
|
173,400 | 7.48 | 7.48 | 7.19 | 400 | 0 | 0.0 |
| 12/11/2025 |
7.34
|
775,100 | 7.23 | 7.34 | 7.05 | 19,800 | 0 | 0.1 |
| 11/11/2025 |
7.25
|
273,600 | 7.25 | 7.30 | 7.06 | 0 | 0 | 0 |
| 10/11/2025 |
7.25
|
500,600 | 7.35 | 7.35 | 7.01 | 500 | 5,700 | -0.0 |
| 07/11/2025 |
7.25
|
81,700 | 7.30 | 7.46 | 7.25 | 300 | 2,200 | -0.0 |
| 06/11/2025 |
7.48
|
42,100 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.51
|
200,500 | 7.62 | 7.62 | 7.40 | 5,400 | 0 | 0.0 |
| 04/11/2025 |
7.70
|
270,400 | 7.54 | 7.70 | 7.33 | 2,500 | 100 | 0.0 |
| 03/11/2025 |
7.39
|
167,100 | 7.55 | 7.55 | 7.38 | 500 | 0 | 0.0 |
| 31/10/2025 |
7.59
|
254,100 | 7.64 | 7.72 | 7.40 | 500 | 0 | 0.0 |
| 30/10/2025 |
7.72
|
247,800 | 7.55 | 7.72 | 7.50 | 100 | 1,700 | -0.0 |
| 29/10/2025 |
7.69
|
457,200 | 7.55 | 7.78 | 7.50 | 700 | 9,800 | -0.1 |
| 28/10/2025 |
7.74
|
610,700 | 7.73 | 7.77 | 7.49 | 0 | 3,900 | -0.0 |
| 27/10/2025 |
7.73
|
129,200 | 7.75 | 7.75 | 7.60 | 1,700 | 1,900 | -0.0 |
| 24/10/2025 |
7.75
|
156,000 | 7.70 | 7.80 | 7.54 | 10,000 | 0 | 0.1 |
| 23/10/2025 |
7.75
|
41,100 | 7.95 | 7.95 | 7.65 | 4,000 | 0 | 0.0 |
| 22/10/2025 |
7.95
|
170,400 | 7.95 | 8.02 | 7.88 | 500 | 0 | 0.0 |
| 21/10/2025 |
8.05
|
201,000 | 8 | 8.10 | 7.60 | 1,700 | 400 | 0.0 |
| 20/10/2025 |
7.98
|
205,400 | 8.20 | 8.20 | 7.65 | 200 | 0 | 0.0 |
| 17/10/2025 |
8
|
521,600 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
229,000 | 7.74 | 7.90 | 7.65 | 600 | 100 | 0.0 |
| 15/10/2025 |
7.76
|
243,500 | 7.75 | 7.95 | 7.31 | 500 | 0 | 0.0 |
| 14/10/2025 |
7.75
|
86,800 | 7.90 | 7.98 | 7.66 | 0 | 0 | 0 |
| 13/10/2025 |
7.85
|
188,600 | 7.70 | 7.99 | 7.25 | 100 | 0 | 0.0 |
| 10/10/2025 |
7.79
|
117,900 | 7.73 | 7.79 | 7.69 | 0 | 0 | 0 |
| 09/10/2025 |
7.79
|
50,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.85
|
71,800 | 7.61 | 7.90 | 7.50 | 0 | 0 | 0 |
| 07/10/2025 |
7.88
|
44,800 | 8 | 8 | 7.84 | 0 | 0 | 0 |
| 06/10/2025 |
7.85
|
275,900 | 7.41 | 7.99 | 7.41 | 0 | 0 | 0 |
| 03/10/2025 |
7.75
|
70,900 | 7.51 | 7.89 | 7.50 | 0 | 0 | 0 |
| 02/10/2025 |
7.78
|
53,300 | 7.80 | 7.92 | 7.78 | 0 | 0 | 0 |
| 01/10/2025 |
7.80
|
20,900 | 7.81 | 7.91 | 7.77 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
47,700 | 7.96 | 7.97 | 7.80 | 0 | 0 | 0 |
| 29/09/2025 |
7.96
|
91,800 | 8.15 | 8.25 | 7.96 | 200 | 0 | 0.0 |
| 26/09/2025 |
8.16
|
177,500 | 8.15 | 8.28 | 7.99 | 0 | 0 | 0 |
| 25/09/2025 |
8.19
|
333,600 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 |
| 24/09/2025 |
8.05
|
643,100 | 7.72 | 8.20 | 7.71 | 0 | 0 | 0 |
| 23/09/2025 |
7.70
|
111,000 | 7.62 | 7.86 | 7.62 | 0 | 700 | -0.0 |
| 22/09/2025 |
7.90
|
141,300 | 8.05 | 8.06 | 7.80 | 200 | 5,600 | -0.0 |
| 19/09/2025 |
8.09
|
454,400 | 8.01 | 8.20 | 8 | 0 | 72,700 | -0.6 |
| 18/09/2025 |
8.09
|
433,700 | 8.09 | 8.22 | 7.97 | 200 | 65,200 | -0.5 |
| 17/09/2025 |
8.19
|
675,500 | 8.27 | 8.27 | 8.08 | 200 | 102,500 | -0.8 |
| 16/09/2025 |
8.28
|
382,200 | 8.40 | 8.45 | 8.17 | 4,300 | 56,800 | -0.4 |
| 15/09/2025 |
8.35
|
232,300 | 8.55 | 8.55 | 8.35 | 3,800 | 24,800 | -0.2 |
| 12/09/2025 |
8.50
|
580,200 | 8.60 | 8.60 | 8.37 | 73,500 | 17,200 | 0.5 |
| 11/09/2025 |
8.56
|
263,900 | 8.56 | 8.59 | 8.39 | 41,100 | 100 | 0.3 |
| 10/09/2025 |
8.60
|
264,500 | 8.70 | 8.70 | 8.48 | 68,200 | 13,000 | 0.5 |
| 09/09/2025 |
8.60
|
285,700 | 8.50 | 8.82 | 8.48 | 8,100 | 34,900 | -0.2 |
| 08/09/2025 |
8.66
|
307,100 | 8.70 | 8.70 | 8.37 | 16,600 | 36,100 | -0.2 |