| 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) |
0.20 | 2.80% | 413,500 | -20,200 | -0.2 |
7.15
7.57
7.40
|
|
2 tháng
(2025-11-28) |
-0.03 | -0.41% | 2,461,400 | -109,600 | -0.8 |
7.15
8.01
7.40
|
|
3 tháng
(2025-10-29) |
0.96 | 15.02% | 5,837,600 | -121,700 | -0.9 |
6.39
8.01
7.40
|
|
6 tháng
(2025-07-31) |
0.50 | 7.30% | 13,190,000 | -222,900 | -1.6 |
6.20
8.01
7.40
|
|
12 tháng
(2025-02-03) |
2.97 | 67.81% | 48,897,000 | -390,517 | -2.5 |
4.38
8.01
7.40
|
|
24 tháng
(2024-02-07) |
2.66 | 56.72% | 77,452,200 | -470,908 | -2.9 |
3.90
8.01
7.40
|
|
36 tháng
(2023-02-13) |
3.58 | 95.01% | 135,133,400 | -1,099,862 | -6.4 |
3.71
8.01
7.40
|
|
60 tháng
(2021-02-22) |
2.20 | 42.59% | 516,936,248 | -1,126,311 | -14.1 |
3.54
14.57
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.40
|
23,400 | 7.38 | 7.50 | 7.22 | 0 | 10,100 | -0.1 |
| 26/01/2026 |
7.35
|
6,600 | 7.20 | 7.35 | 7.18 | 0 | 0 | 0 |
| 23/01/2026 |
7.46
|
15,700 | 7.32 | 7.50 | 7.05 | 0 | 0 | 0 |
| 22/01/2026 |
7.57
|
9,300 | 7.25 | 7.59 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.55
|
17,700 | 7.16 | 7.55 | 7.16 | 0 | 0 | 0 |
| 20/01/2026 |
7.55
|
46,500 | 7.46 | 7.55 | 7.46 | 0 | 900 | -0.0 |
| 19/01/2026 |
7.47
|
37,500 | 7.45 | 7.54 | 7.40 | 0 | 0 | 0 |
| 16/01/2026 |
7.45
|
56,000 | 7.36 | 7.50 | 7.36 | 0 | 200 | -0.0 |
| 15/01/2026 |
7.45
|
18,100 | 7.33 | 7.55 | 7 | 0 | 0 | 0 |
| 14/01/2026 |
7.51
|
18,500 | 7.54 | 7.56 | 7.39 | 0 | 0 | 0 |
| 13/01/2026 |
7.50
|
26,200 | 7.20 | 7.50 | 7.20 | 0 | 10,900 | -0.1 |
| 12/01/2026 |
7.51
|
3,800 | 7.51 | 7.52 | 7.14 | 0 | 800 | -0.0 |
| 09/01/2026 |
7.39
|
6,100 | 7.13 | 7.45 | 7.12 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
21,300 | 7.38 | 7.50 | 7.37 | 0 | 100 | -0.0 |
| 07/01/2026 |
7.38
|
11,400 | 7.59 | 7.59 | 7.01 | 0 | 0 | 0 |
| 06/01/2026 |
7.36
|
12,100 | 7.30 | 7.36 | 7.02 | 0 | 1,000 | -0.0 |
| 05/01/2026 |
7.36
|
5,600 | 7.31 | 7.40 | 7.30 | 0 | 1,000 | -0.0 |
| 31/12/2025 |
7.31
|
16,100 | 7.41 | 7.41 | 7.21 | 0 | 5,000 | -0.0 |
| 30/12/2025 |
7.41
|
1,900 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 29/12/2025 |
7.15
|
83,100 | 7.38 | 7.69 | 7.11 | 0 | 300 | -0.0 |
| 26/12/2025 |
7.32
|
34,900 | 7.33 | 7.49 | 7.30 | 0 | 0 | 0 |
| 25/12/2025 |
7.58
|
18,100 | 7.40 | 7.58 | 7.34 | 0 | 0 | 0 |
| 24/12/2025 |
7.57
|
4,800 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 23/12/2025 |
7.60
|
10,300 | 7.50 | 7.69 | 7.50 | 100 | 0 | 0.0 |
| 22/12/2025 |
7.50
|
29,600 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 |
| 19/12/2025 |
7.80
|
14,400 | 7.69 | 7.80 | 7.69 | 0 | 0 | 0 |
| 18/12/2025 |
7.75
|
130,800 | 7.44 | 8 | 7.40 | 0 | 100 | -0.0 |
| 17/12/2025 |
7.70
|
12,600 | 7.68 | 7.79 | 7.41 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
3,500 | 7.79 | 7.79 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.79
|
124,400 | 7.50 | 7.99 | 7.17 | 4,200 | 2,000 | 0.0 |
| 12/12/2025 |
7.70
|
37,200 | 7.70 | 7.97 | 7.60 | 0 | 0 | 0 |
| 11/12/2025 |
7.71
|
181,600 | 7.65 | 7.85 | 7.65 | 0 | 98,000 | -0.8 |
| 10/12/2025 |
7.71
|
20,600 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 09/12/2025 |
7.87
|
20,000 | 8 | 8 | 7.71 | 600 | 0 | 0.0 |
| 08/12/2025 |
8
|
154,900 | 7.99 | 8.02 | 7.71 | 1,500 | 1,200 | 0.0 |
| 05/12/2025 |
8
|
112,100 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
276,600 | 8.07 | 8.07 | 7.88 | 2,500 | 0 | 0.0 |
| 03/12/2025 |
8
|
134,300 | 8 | 8.05 | 7.81 | 5,500 | 0 | 0.0 |
| 02/12/2025 |
8.01
|
470,500 | 7.76 | 8.02 | 7.54 | 4,000 | 8,400 | -0.0 |
| 01/12/2025 |
7.60
|
224,500 | 7.38 | 7.62 | 7.36 | 1,900 | 0 | 0.0 |
| 28/11/2025 |
7.38
|
32,200 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 27/11/2025 |
7.60
|
10,900 | 7.79 | 7.79 | 7.32 | 100 | 1,000 | -0.0 |
| 26/11/2025 |
7.79
|
36,700 | 7.61 | 7.79 | 7.60 | 1,000 | 0 | 0.0 |
| 25/11/2025 |
7.80
|
126,000 | 7.60 | 8 | 7.31 | 0 | 1,000 | -0.0 |
| 24/11/2025 |
7.63
|
173,900 | 7.60 | 7.66 | 7.59 | 600 | 0 | 0.0 |
| 21/11/2025 |
7.60
|
199,400 | 7.23 | 7.60 | 7.23 | 3,000 | 5,000 | -0.0 |
| 20/11/2025 |
7.50
|
188,400 | 7.16 | 7.58 | 7.16 | 4,800 | 0 | 0.0 |
| 19/11/2025 |
7.50
|
241,000 | 7.53 | 7.65 | 7.01 | 0 | 4,700 | -0.0 |
| 18/11/2025 |
7.53
|
337,900 | 7.52 | 7.61 | 7 | 2,100 | 1,000 | 0.0 |
| 17/11/2025 |
7.51
|
153,800 | 7.46 | 7.71 | 7.45 | 2,300 | 4,200 | -0.0 |
| 14/11/2025 |
7.44
|
531,800 | 7 | 7.49 | 6.99 | 4,700 | 10,700 | -0.0 |
| 13/11/2025 |
7
|
141,000 | 6.99 | 7 | 6.81 | 0 | 700 | -0.0 |
| 12/11/2025 |
6.99
|
57,900 | 6.96 | 7 | 6.95 | 0 | 0 | 0 |
| 11/11/2025 |
6.90
|
96,400 | 6.96 | 7 | 6.90 | 0 | 0 | 0 |
| 10/11/2025 |
6.98
|
119,700 | 6.75 | 7 | 6.63 | 4,000 | 0 | 0.0 |
| 07/11/2025 |
6.76
|
67,600 | 6.97 | 7 | 6.71 | 0 | 3,900 | -0.0 |
| 06/11/2025 |
6.95
|
84,300 | 6.94 | 7 | 6.61 | 0 | 5,000 | -0.0 |
| 05/11/2025 |
6.80
|
70,000 | 6.96 | 7 | 6.80 | 0 | 0 | 0 |
| 04/11/2025 |
6.96
|
185,900 | 6.66 | 7 | 6.45 | 500 | 0 | 0.0 |
| 03/11/2025 |
6.66
|
254,000 | 6.67 | 7 | 6.32 | 2,000 | 0 | 0.0 |
| 31/10/2025 |
6.65
|
110,600 | 6.37 | 6.72 | 6.37 | 0 | 0 | 0 |
| 30/10/2025 |
6.65
|
154,000 | 6.55 | 6.70 | 6.51 | 0 | 0 | 0 |
| 29/10/2025 |
6.39
|
35,000 | 6.49 | 6.54 | 6.39 | 0 | 0 | 0 |
| 28/10/2025 |
6.50
|
28,900 | 6.48 | 6.50 | 6.28 | 0 | 2,000 | -0.0 |
| 27/10/2025 |
6.48
|
45,400 | 6.40 | 6.50 | 6.28 | 3,200 | 0 | 0.0 |
| 24/10/2025 |
6.40
|
71,700 | 6.30 | 6.50 | 6.27 | 0 | 1,000 | -0.0 |
| 23/10/2025 |
6.42
|
17,900 | 6.25 | 6.44 | 6.25 | 1,900 | 0 | 0.0 |
| 22/10/2025 |
6.44
|
25,700 | 6.40 | 6.45 | 6.21 | 1,800 | 1,200 | 0.0 |
| 21/10/2025 |
6.49
|
86,100 | 6.45 | 6.50 | 6.08 | 2,900 | 0 | 0.0 |
| 20/10/2025 |
6.50
|
125,000 | 6.02 | 6.50 | 5.93 | 5,600 | 0 | 0.0 |
| 17/10/2025 |
6.26
|
53,400 | 6.30 | 6.30 | 6.25 | 0 | 4,800 | -0.0 |
| 16/10/2025 |
6.26
|
112,200 | 6.20 | 6.30 | 5.77 | 0 | 400 | -0.0 |
| 15/10/2025 |
6.20
|
178,100 | 6.26 | 6.38 | 5.82 | 0 | 1,400 | -0.0 |
| 14/10/2025 |
6.25
|
81,800 | 6.59 | 6.60 | 6.16 | 400 | 0 | 0.0 |
| 13/10/2025 |
6.60
|
167,200 | 6.35 | 6.80 | 6.25 | 600 | 700 | -0.0 |
| 10/10/2025 |
6.71
|
27,500 | 6.78 | 6.84 | 6.71 | 0 | 2,900 | -0.0 |
| 09/10/2025 |
6.78
|
45,800 | 6.84 | 6.86 | 6.78 | 0 | 0 | 0 |
| 08/10/2025 |
6.84
|
74,400 | 6.84 | 6.85 | 6.76 | 200 | 0 | 0.0 |
| 07/10/2025 |
6.84
|
101,200 | 6.83 | 6.90 | 6.80 | 500 | 15,000 | -0.1 |
| 06/10/2025 |
6.83
|
67,600 | 6.84 | 6.85 | 6.80 | 0 | 14,400 | -0.1 |
| 03/10/2025 |
6.85
|
83,800 | 6.80 | 6.85 | 6.76 | 0 | 0 | 0 |
| 02/10/2025 |
6.86
|
57,600 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
| 01/10/2025 |
6.89
|
76,400 | 6.77 | 6.89 | 6.76 | 0 | 400 | -0.0 |
| 30/09/2025 |
6.88
|
196,500 | 6.89 | 6.95 | 6.70 | 800 | 5,600 | -0.0 |
| 29/09/2025 |
6.86
|
148,800 | 6.83 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 26/09/2025 |
6.83
|
263,600 | 6.85 | 6.89 | 6.73 | 0 | 0 | 0 |
| 25/09/2025 |
6.82
|
274,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/09/2025 |
6.49
|
70,400 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 23/09/2025 |
6.49
|
36,100 | 6.41 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/09/2025 |
6.45
|
251,900 | 6.35 | 6.55 | 6.35 | 100 | 3,000 | -0.0 |
| 19/09/2025 |
6.35
|
59,200 | 6.32 | 6.48 | 6.21 | 0 | 1,500 | -0.0 |
| 18/09/2025 |
6.45
|
40,500 | 6.42 | 6.49 | 6.38 | 0 | 0 | 0 |
| 17/09/2025 |
6.50
|
45,600 | 6.45 | 6.50 | 6.32 | 0 | 0 | 0 |
| 16/09/2025 |
6.45
|
17,600 | 6.45 | 6.51 | 6.39 | 0 | 1,500 | -0.0 |
| 15/09/2025 |
6.45
|
16,300 | 6.48 | 6.50 | 6.31 | 0 | 0 | 0 |
| 12/09/2025 |
6.48
|
127,100 | 6.42 | 6.59 | 6.42 | 10,700 | 1,500 | 0.1 |
| 11/09/2025 |
6.42
|
114,100 | 6.20 | 6.51 | 6.20 | 1,300 | 1,700 | -0.0 |
| 10/09/2025 |
6.27
|
72,500 | 6.27 | 6.40 | 6.24 | 0 | 0 | 0 |
| 09/09/2025 |
6.25
|
41,400 | 6.34 | 6.34 | 6.25 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
6.34
|
11,400 | 6.43 | 6.43 | 6.20 | 0 | 0 | 0 |