| 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) |
0.16 | 2.54% | 25,510,400 | 145,500 | -0.3 |
4.70
6.94
6.20
|
|
2 tháng
(2025-11-28) |
-1.32 | -16.97% | 58,005,500 | 397,200 | 2.2 |
4.70
11.15
6.20
|
|
3 tháng
(2025-10-29) |
2.78 | 75.54% | 88,473,400 | 461,500 | 2.6 |
3.65
11.15
6.20
|
|
6 tháng
(2025-07-31) |
3.53 | 120.48% | 107,511,900 | 4,100 | 1.2 |
2.92
11.15
6.20
|
|
12 tháng
(2025-02-03) |
3.73 | 136.63% | 122,143,000 | 315,700 | 1.9 |
2.50
11.15
6.20
|
|
24 tháng
(2024-02-07) |
3.51 | 118.98% | 152,935,700 | 216,500 | 1.6 |
2.50
11.15
6.20
|
|
36 tháng
(2023-02-13) |
3.58 | 124.31% | 198,132,600 | 241,900 | 1.6 |
2.50
11.15
6.20
|
|
60 tháng
(2021-02-22) |
2.96 | 84.57% | 571,933,700 | 276,589 | 0.9 |
2.04
15
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.20
|
877,600 | 6.11 | 6.39 | 6.01 | 102,800 | 61,600 | 0.3 |
| 26/01/2026 |
6.46
|
1,399,900 | 6.80 | 6.90 | 6.46 | 13,900 | 134,800 | -0.8 |
| 23/01/2026 |
6.94
|
1,306,700 | 6.83 | 7.05 | 6.66 | 5,800 | 82,800 | -0.5 |
| 22/01/2026 |
6.70
|
1,769,000 | 6.35 | 6.70 | 6.35 | 42,400 | 92,900 | -0.3 |
| 21/01/2026 |
6.27
|
1,720,100 | 6.09 | 6.27 | 6 | 56,300 | 99,200 | -0.3 |
| 20/01/2026 |
5.86
|
711,900 | 5.40 | 5.86 | 5.39 | 17,800 | 14,200 | 0.0 |
| 19/01/2026 |
5.48
|
1,213,800 | 5.80 | 5.86 | 5.46 | 5,400 | 215,300 | -1.2 |
| 16/01/2026 |
5.87
|
3,305,400 | 6.14 | 6.14 | 5.50 | 32,700 | 880,400 | -4.9 |
| 15/01/2026 |
5.74
|
311,900 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 14/01/2026 |
5.37
|
296,700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 13/01/2026 |
5.02
|
496,700 | 4.80 | 5.02 | 4.80 | 54,200 | 68,800 | -0.1 |
| 12/01/2026 |
4.70
|
957,500 | 4.60 | 4.98 | 4.48 | 279,700 | 75,300 | 0.9 |
| 09/01/2026 |
4.73
|
1,888,100 | 5 | 5.07 | 4.73 | 445,600 | 26,800 | 2.0 |
| 08/01/2026 |
5.08
|
1,887,100 | 5.46 | 5.58 | 5.08 | 194,800 | 86,100 | 0.6 |
| 07/01/2026 |
5.46
|
2,012,300 | 5.25 | 5.65 | 5.12 | 657,700 | 98,600 | 2.9 |
| 06/01/2026 |
5.45
|
1,642,600 | 5.85 | 5.85 | 5.45 | 36,200 | 133,600 | -0.5 |
| 05/01/2026 |
5.85
|
1,126,000 | 6.40 | 6.47 | 5.85 | 16,000 | 327,800 | -1.9 |
| 31/12/2025 |
6.28
|
1,328,500 | 5.87 | 6.30 | 5.87 | 233,400 | 9,300 | 1.4 |
| 30/12/2025 |
5.92
|
1,166,100 | 6.10 | 6.45 | 5.86 | 188,000 | 52,600 | 0.8 |
| 29/12/2025 |
6.30
|
970,100 | 6.05 | 6.54 | 6.05 | 264,200 | 100 | 1.7 |
| 26/12/2025 |
6.33
|
1,647,900 | 6.51 | 6.76 | 6.33 | 35,200 | 20,500 | 0.1 |
| 25/12/2025 |
6.80
|
1,769,900 | 6.60 | 7.30 | 6.49 | 165,200 | 152,000 | 0.1 |
| 24/12/2025 |
6.92
|
1,834,400 | 7.05 | 7.38 | 6.92 | 4,500 | 69,600 | -0.5 |
| 23/12/2025 |
7.44
|
2,173,200 | 8.10 | 8.29 | 7.44 | 18,400 | 12,600 | 0.0 |
| 22/12/2025 |
8
|
1,325,600 | 7.40 | 8.33 | 7.40 | 142,800 | 203,200 | -0.5 |
| 19/12/2025 |
7.79
|
3,735,000 | 8.95 | 8.95 | 7.79 | 96,700 | 148,700 | -0.5 |
| 18/12/2025 |
8.37
|
482,400 | 8.30 | 8.37 | 8.27 | 0 | 1,800 | -0.0 |
| 17/12/2025 |
7.83
|
4,319,200 | 6.81 | 7.83 | 6.81 | 192,100 | 12,400 | 1.3 |
| 16/12/2025 |
7.32
|
110,700 | 7.32 | 7.32 | 7.32 | 10,000 | 0 | 0.1 |
| 15/12/2025 |
7.87
|
210,200 | 7.87 | 7.87 | 7.87 | 4,800 | 0 | 0.0 |
| 12/12/2025 |
8.46
|
336,900 | 8.46 | 8.46 | 8.46 | 2,000 | 12,000 | -0.1 |
| 11/12/2025 |
9.09
|
155,600 | 9.09 | 9.09 | 9.09 | 1,000 | 0 | 0.0 |
| 10/12/2025 |
9.77
|
1,085,000 | 9.77 | 10.40 | 9.77 | 4,000 | 0 | 0.0 |
| 09/12/2025 |
10.50
|
4,777,200 | 11.90 | 11.90 | 10.40 | 127,100 | 100 | 1.5 |
| 08/12/2025 |
11.15
|
506,300 | 11.15 | 11.15 | 11.10 | 96,300 | 2,000 | 1.1 |
| 05/12/2025 |
10.45
|
2,770,100 | 10.45 | 10.45 | 9.85 | 88,900 | 102,000 | -0.1 |
| 04/12/2025 |
9.80
|
159,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/12/2025 |
9.16
|
733,600 | 9.16 | 9.16 | 9.15 | 0 | 0 | 0 |
| 02/12/2025 |
8.57
|
1,450,900 | 8.19 | 8.57 | 8.05 | 1,100 | 11,000 | -0.1 |
| 01/12/2025 |
8.01
|
1,296,200 | 7.81 | 8.30 | 7.81 | 84,200 | 3,000 | 0.7 |
| 28/11/2025 |
7.78
|
1,615,000 | 7.94 | 8.25 | 7.72 | 10,800 | 82,500 | -0.6 |
| 27/11/2025 |
7.72
|
2,375,100 | 7.50 | 7.91 | 7.40 | 5,000 | 100 | 0.0 |
| 26/11/2025 |
7.40
|
1,282,500 | 7.34 | 7.85 | 7 | 8,000 | 3,000 | 0.0 |
| 25/11/2025 |
7.37
|
4,300,700 | 7.69 | 7.70 | 7.03 | 88,000 | 38,400 | 0.4 |
| 24/11/2025 |
7.20
|
208,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/11/2025 |
6.73
|
541,400 | 6.73 | 6.73 | 6.73 | 0 | 300 | -0.0 |
| 20/11/2025 |
6.29
|
400,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 19/11/2025 |
5.88
|
1,374,400 | 5.49 | 5.88 | 5.20 | 4,000 | 5,100 | -0.0 |
| 18/11/2025 |
5.50
|
2,142,200 | 5.74 | 6.07 | 5.50 | 5,600 | 9,000 | -0.0 |
| 17/11/2025 |
5.72
|
1,444,500 | 5.72 | 5.72 | 5.66 | 24,400 | 9,400 | 0.1 |
| 14/11/2025 |
5.35
|
1,680,800 | 5.32 | 5.35 | 5.17 | 13,200 | 20,600 | -0.0 |
| 13/11/2025 |
5
|
1,266,600 | 4.94 | 5 | 4.75 | 0 | 37,400 | -0.2 |
| 12/11/2025 |
4.68
|
1,669,400 | 4.55 | 4.68 | 4.49 | 14,900 | 5,500 | 0.0 |
| 11/11/2025 |
4.38
|
967,800 | 4.25 | 4.38 | 4.09 | 0 | 16,300 | -0.1 |
| 10/11/2025 |
4.10
|
3,546,400 | 4.23 | 4.25 | 4.04 | 32,100 | 4,000 | 0.1 |
| 07/11/2025 |
3.98
|
305,100 | 4.09 | 4.09 | 3.96 | 0 | 20,400 | -0.1 |
| 06/11/2025 |
4
|
442,500 | 3.92 | 4 | 3.91 | 13,800 | 15,400 | -0.0 |
| 05/11/2025 |
3.95
|
767,000 | 3.90 | 4 | 3.81 | 10,000 | 0 | 0.0 |
| 04/11/2025 |
3.90
|
1,527,500 | 4.39 | 4.43 | 3.88 | 33,400 | 2,000 | 0.1 |
| 03/11/2025 |
4.17
|
1,961,000 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 |
| 31/10/2025 |
3.90
|
1,945,300 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 30/10/2025 |
3.65
|
55,700 | 3.69 | 3.69 | 3.59 | 0 | 1,200 | -0.0 |
| 29/10/2025 |
3.68
|
264,000 | 3.71 | 3.81 | 3.66 | 0 | 0 | 0 |
| 28/10/2025 |
3.70
|
972,400 | 3.51 | 3.73 | 3.43 | 1,000 | 0 | 0.0 |
| 27/10/2025 |
3.51
|
26,000 | 3.56 | 3.59 | 3.48 | 0 | 0 | 0 |
| 24/10/2025 |
3.56
|
531,200 | 3.40 | 3.60 | 3.39 | 0 | 0 | 0 |
| 23/10/2025 |
3.40
|
68,100 | 3.54 | 3.59 | 3.40 | 100 | 0 | 0.0 |
| 22/10/2025 |
3.54
|
169,200 | 3.45 | 3.56 | 3.40 | 200 | 0 | 0.0 |
| 21/10/2025 |
3.45
|
225,100 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 |
| 20/10/2025 |
3.49
|
1,162,900 | 3.43 | 3.51 | 3.41 | 0 | 0 | 0 |
| 17/10/2025 |
3.43
|
81,400 | 3.45 | 3.48 | 3.39 | 0 | 1,200 | -0.0 |
| 16/10/2025 |
3.45
|
175,100 | 3.42 | 3.50 | 3.42 | 3,200 | 16,500 | -0.0 |
| 15/10/2025 |
3.42
|
215,600 | 3.38 | 3.49 | 3.38 | 20,000 | 700 | 0.1 |
| 14/10/2025 |
3.38
|
177,100 | 3.30 | 3.40 | 3.30 | 700 | 0 | 0.0 |
| 13/10/2025 |
3.31
|
297,000 | 3.15 | 3.38 | 3.15 | 15,400 | 12,900 | 0.0 |
| 10/10/2025 |
3.34
|
622,900 | 3.47 | 3.47 | 3.34 | 6,900 | 16,100 | -0.0 |
| 09/10/2025 |
3.47
|
267,400 | 3.61 | 3.72 | 3.46 | 0 | 0 | 0 |
| 08/10/2025 |
3.53
|
398,300 | 3.51 | 3.63 | 3.51 | 5,400 | 5,000 | 0.0 |
| 07/10/2025 |
3.62
|
688,700 | 3.90 | 3.95 | 3.62 | 13,700 | 7,000 | 0.0 |
| 06/10/2025 |
3.88
|
414,500 | 3.81 | 4 | 3.81 | 2,200 | 700 | 0.0 |
| 03/10/2025 |
3.80
|
1,541,200 | 4.06 | 4.06 | 3.73 | 37,700 | 0 | 0.1 |
| 02/10/2025 |
3.80
|
506,600 | 3.80 | 3.80 | 3.80 | 0 | 100 | -0.0 |
| 01/10/2025 |
3.56
|
324,500 | 3.44 | 3.56 | 3.44 | 0 | 0 | 0 |
| 30/09/2025 |
3.33
|
613,700 | 3.15 | 3.33 | 3.13 | 0 | 0 | 0 |
| 29/09/2025 |
3.12
|
220,800 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 26/09/2025 |
3.15
|
417,100 | 3.20 | 3.28 | 3.15 | 0 | 4,000 | -0.0 |
| 25/09/2025 |
3.19
|
177,500 | 3.24 | 3.28 | 3.18 | 10,000 | 0 | 0.0 |
| 24/09/2025 |
3.18
|
766,600 | 3.14 | 3.30 | 3.14 | 4,000 | 15,000 | -0.0 |
| 23/09/2025 |
3.14
|
243,900 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 |
| 22/09/2025 |
3.15
|
369,500 | 3.15 | 3.21 | 3.12 | 0 | 0 | 0 |
| 19/09/2025 |
3.12
|
157,500 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 18/09/2025 |
3.14
|
229,300 | 3.10 | 3.17 | 3.10 | 5,000 | 0 | 0.0 |
| 17/09/2025 |
3.11
|
242,900 | 3.23 | 3.25 | 3.11 | 5,000 | 0 | 0.0 |
| 16/09/2025 |
3.23
|
610,300 | 3.13 | 3.26 | 3.11 | 7,000 | 0 | 0.0 |
| 15/09/2025 |
3.11
|
380,000 | 3.14 | 3.18 | 3.11 | 5,000 | 12,600 | -0.0 |
| 12/09/2025 |
3.14
|
607,600 | 3.17 | 3.18 | 3.10 | 0 | 137,400 | -0.4 |
| 11/09/2025 |
3.14
|
966,600 | 2.94 | 3.14 | 2.94 | 0 | 460,800 | -1.4 |
| 10/09/2025 |
2.94
|
34,900 | 2.93 | 2.94 | 2.90 | 0 | 0 | 0 |
| 09/09/2025 |
2.93
|
129,400 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
| 08/09/2025 |
2.94
|
103,200 | 2.94 | 2.99 | 2.93 | 0 | 0 | 0 |