| 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) |
-0.51 | -7.97% | 5,173,300 | -21,400 | -0.1 |
5.70
6.40
5.71
|
|
2 tháng
(2025-11-28) |
-1.16 | -16.45% | 22,665,100 | -5,900 | 0.5 |
5.70
9.23
5.71
|
|
3 tháng
(2025-10-29) |
1.18 | 25.05% | 40,041,500 | -54,600 | 0.1 |
4.71
9.23
5.71
|
|
6 tháng
(2025-07-31) |
1.21 | 25.85% | 47,994,200 | -102,800 | -0.1 |
4.55
9.23
5.71
|
|
12 tháng
(2025-02-03) |
1.83 | 45.07% | 58,426,400 | -309,707 | -1.1 |
3.64
9.23
5.71
|
|
24 tháng
(2024-02-07) |
0.25 | 4.48% | 88,905,400 | -133,391 | 0.1 |
3.64
9.23
5.71
|
|
36 tháng
(2023-02-13) |
1.99 | 50.97% | 130,569,600 | -101,731 | 0.4 |
3.64
9.23
5.71
|
|
60 tháng
(2021-02-22) |
-8.40 | -58.79% | 367,004,400 | -511,369 | -2.8 |
3.64
16.55
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
5.71
|
260,400 | 5.89 | 5.89 | 5.60 | 3,200 | 14,500 | -0.1 |
| 26/01/2026 |
5.89
|
111,500 | 6.04 | 6.05 | 5.80 | 200 | 6,500 | -0.0 |
| 23/01/2026 |
6.04
|
175,000 | 6.05 | 6.10 | 5.95 | 1,900 | 19,800 | -0.1 |
| 22/01/2026 |
6.15
|
269,600 | 6.04 | 6.32 | 5.96 | 22,600 | 12,500 | 0.1 |
| 21/01/2026 |
5.94
|
259,000 | 5.95 | 6.08 | 5.88 | 2,300 | 1,200 | 0.0 |
| 20/01/2026 |
5.93
|
242,100 | 5.90 | 6.09 | 5.90 | 2,400 | 1,500 | 0.0 |
| 19/01/2026 |
5.90
|
242,300 | 5.99 | 5.99 | 5.81 | 14,200 | 0 | 0.1 |
| 16/01/2026 |
5.97
|
200,100 | 6.11 | 6.13 | 5.94 | 3,500 | 9,200 | -0.0 |
| 15/01/2026 |
5.99
|
279,100 | 6.10 | 6.10 | 5.92 | 23,600 | 52,100 | -0.2 |
| 14/01/2026 |
6
|
430,800 | 6.30 | 6.30 | 5.95 | 2,500 | 115,100 | -0.7 |
| 13/01/2026 |
6.09
|
335,600 | 5.72 | 6.09 | 5.72 | 1,100 | 12,700 | -0.1 |
| 12/01/2026 |
5.70
|
330,100 | 5.72 | 5.77 | 5.60 | 61,300 | 98,100 | -0.2 |
| 09/01/2026 |
5.72
|
433,500 | 6.05 | 6.05 | 5.69 | 2,700 | 116,900 | -0.7 |
| 08/01/2026 |
5.99
|
349,500 | 5.99 | 6.05 | 5.94 | 112,900 | 1,000 | 0.7 |
| 07/01/2026 |
5.91
|
283,000 | 6.05 | 6.05 | 5.89 | 140,700 | 4,400 | 0.8 |
| 06/01/2026 |
5.91
|
264,000 | 5.83 | 6.01 | 5.82 | 81,200 | 16,900 | 0.4 |
| 05/01/2026 |
5.83
|
323,600 | 6.15 | 6.18 | 5.82 | 13,200 | 40,200 | -0.2 |
| 31/12/2025 |
6.15
|
179,900 | 6.33 | 6.36 | 6.10 | 100 | 51,000 | -0.3 |
| 30/12/2025 |
6.33
|
193,000 | 6.40 | 6.60 | 6.30 | 3,300 | 14,200 | -0.1 |
| 29/12/2025 |
6.40
|
271,600 | 6.01 | 6.40 | 5.92 | 66,000 | 3,800 | 0.4 |
| 26/12/2025 |
6.01
|
643,100 | 6.23 | 6.23 | 5.85 | 67,500 | 57,500 | 0.0 |
| 25/12/2025 |
6.29
|
240,600 | 6.36 | 6.60 | 6.25 | 3,700 | 30,800 | -0.2 |
| 24/12/2025 |
6.30
|
221,800 | 6.20 | 6.30 | 6.17 | 13,000 | 0 | 0.1 |
| 23/12/2025 |
6.25
|
523,300 | 6.31 | 6.59 | 6.17 | 58,800 | 0 | 0.4 |
| 22/12/2025 |
6.31
|
537,200 | 6.50 | 6.70 | 6.13 | 32,100 | 100 | 0.2 |
| 19/12/2025 |
6.50
|
571,700 | 7.18 | 7.18 | 6.49 | 500 | 0 | 0.0 |
| 18/12/2025 |
6.97
|
1,130,200 | 6.80 | 6.97 | 6.60 | 0 | 104,400 | -0.7 |
| 17/12/2025 |
6.52
|
317,600 | 6.29 | 6.52 | 6.12 | 100 | 2,200 | -0.0 |
| 16/12/2025 |
6.10
|
943,600 | 6.27 | 6.43 | 6 | 500 | 90,000 | -0.5 |
| 15/12/2025 |
6.44
|
975,400 | 7 | 7.10 | 6.44 | 500 | 56,300 | -0.4 |
| 12/12/2025 |
6.92
|
1,161,300 | 7.15 | 7.44 | 6.92 | 500 | 21,700 | -0.1 |
| 11/12/2025 |
7.44
|
1,809,700 | 7.44 | 7.79 | 7.44 | 11,200 | 17,300 | -0.0 |
| 10/12/2025 |
7.99
|
839,400 | 8 | 8.21 | 7.99 | 2,700 | 2,000 | 0.0 |
| 09/12/2025 |
8.59
|
1,202,000 | 9.01 | 9.20 | 8.59 | 49,200 | 0 | 0.4 |
| 08/12/2025 |
9.23
|
2,295,400 | 9.22 | 9.23 | 9 | 143,400 | 4,500 | 1.3 |
| 05/12/2025 |
8.63
|
1,561,400 | 8.63 | 8.63 | 8.41 | 54,600 | 26,500 | 0.2 |
| 04/12/2025 |
8.07
|
207,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/12/2025 |
7.55
|
366,200 | 7.12 | 7.55 | 7.12 | 0 | 12,500 | -0.1 |
| 02/12/2025 |
7.06
|
490,800 | 7.06 | 7.19 | 7.05 | 17,600 | 19,600 | -0.0 |
| 01/12/2025 |
7.06
|
727,500 | 7.05 | 7.49 | 7.02 | 7,100 | 0 | 0.1 |
| 28/11/2025 |
7.05
|
726,300 | 7.41 | 7.45 | 7.04 | 0 | 2,100 | -0.0 |
| 27/11/2025 |
7.35
|
735,100 | 7.04 | 7.52 | 6.96 | 18,900 | 30,800 | -0.1 |
| 26/11/2025 |
7.03
|
1,157,800 | 6.90 | 7.41 | 6.65 | 0 | 0 | 0 |
| 25/11/2025 |
6.93
|
1,374,500 | 7.44 | 7.89 | 6.93 | 2,100 | 38,700 | -0.3 |
| 24/11/2025 |
7.45
|
1,626,900 | 7 | 7.76 | 6.92 | 22,900 | 10,500 | 0.1 |
| 21/11/2025 |
7.26
|
1,523,200 | 7.15 | 7.26 | 6.87 | 0 | 24,900 | -0.2 |
| 20/11/2025 |
6.79
|
1,649,200 | 6.78 | 6.79 | 6.52 | 9,900 | 4,100 | 0.0 |
| 19/11/2025 |
6.35
|
1,906,800 | 6.20 | 6.35 | 5.82 | 8,900 | 10,600 | -0.0 |
| 18/11/2025 |
5.94
|
974,000 | 5.75 | 5.94 | 5.70 | 0 | 2,900 | -0.0 |
| 17/11/2025 |
5.56
|
1,109,500 | 5.20 | 5.56 | 5.20 | 2,200 | 1,000 | 0.0 |
| 14/11/2025 |
5.20
|
263,400 | 5.18 | 5.24 | 5.15 | 0 | 0 | 0 |
| 13/11/2025 |
5.19
|
289,800 | 5.19 | 5.31 | 5.12 | 0 | 0 | 0 |
| 12/11/2025 |
5.20
|
532,900 | 4.94 | 5.20 | 4.94 | 500 | 0 | 0.0 |
| 11/11/2025 |
4.95
|
112,500 | 4.94 | 5.03 | 4.92 | 0 | 0 | 0 |
| 10/11/2025 |
4.93
|
244,500 | 5.12 | 5.12 | 4.89 | 0 | 500 | -0.0 |
| 07/11/2025 |
5.01
|
397,200 | 5.15 | 5.18 | 4.97 | 0 | 0 | 0 |
| 06/11/2025 |
5.07
|
344,700 | 5.19 | 5.20 | 5.03 | 0 | 0 | 0 |
| 05/11/2025 |
5.19
|
218,800 | 5.20 | 5.22 | 5.08 | 0 | 0 | 0 |
| 04/11/2025 |
5.15
|
559,400 | 5.31 | 5.34 | 4.93 | 7,600 | 0 | 0.0 |
| 03/11/2025 |
5.30
|
974,300 | 5.61 | 5.61 | 5.27 | 2,300 | 6,300 | -0.0 |
| 31/10/2025 |
5.26
|
1,128,900 | 5.25 | 5.26 | 5.22 | 0 | 4,000 | -0.0 |
| 30/10/2025 |
4.92
|
174,200 | 4.65 | 5.03 | 4.65 | 4,000 | 0 | 0.0 |
| 29/10/2025 |
4.71
|
78,800 | 4.74 | 4.74 | 4.69 | 6,300 | 0 | 0.0 |
| 28/10/2025 |
4.67
|
53,900 | 4.66 | 4.67 | 4.56 | 0 | 1,000 | -0.0 |
| 27/10/2025 |
4.67
|
33,300 | 4.67 | 4.67 | 4.60 | 0 | 100 | -0.0 |
| 24/10/2025 |
4.68
|
19,100 | 4.65 | 4.69 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.64
|
24,500 | 4.60 | 4.64 | 4.57 | 1,000 | 0 | 0.0 |
| 22/10/2025 |
4.57
|
11,300 | 4.56 | 4.59 | 4.54 | 0 | 0 | 0 |
| 21/10/2025 |
4.56
|
85,700 | 4.52 | 4.64 | 4.49 | 0 | 0 | 0 |
| 20/10/2025 |
4.55
|
226,600 | 4.63 | 4.63 | 4.54 | 0 | 2,900 | -0.0 |
| 17/10/2025 |
4.61
|
49,600 | 4.60 | 4.67 | 4.57 | 0 | 0 | 0 |
| 16/10/2025 |
4.66
|
12,700 | 4.60 | 4.70 | 4.60 | 200 | 0 | 0.0 |
| 15/10/2025 |
4.65
|
116,000 | 4.64 | 4.69 | 4.59 | 0 | 0 | 0 |
| 14/10/2025 |
4.65
|
64,300 | 4.61 | 4.68 | 4.60 | 0 | 0 | 0 |
| 13/10/2025 |
4.68
|
13,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/10/2025 |
4.70
|
60,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
141,100 | 4.66 | 4.81 | 4.63 | 0 | 0 | 0 |
| 08/10/2025 |
4.66
|
126,100 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 |
| 07/10/2025 |
4.69
|
111,700 | 4.68 | 4.78 | 4.65 | 0 | 100 | -0.0 |
| 06/10/2025 |
4.70
|
34,800 | 4.68 | 4.74 | 4.64 | 0 | 0 | 0 |
| 03/10/2025 |
4.68
|
106,600 | 4.69 | 4.84 | 4.66 | 200 | 12,900 | -0.1 |
| 02/10/2025 |
4.69
|
57,300 | 4.71 | 4.77 | 4.69 | 0 | 100 | -0.0 |
| 01/10/2025 |
4.74
|
6,700 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.73
|
23,700 | 4.84 | 4.84 | 4.70 | 0 | 4,300 | -0.0 |
| 29/09/2025 |
4.80
|
38,200 | 4.81 | 4.84 | 4.74 | 0 | 2,700 | -0.0 |
| 26/09/2025 |
4.80
|
211,300 | 4.74 | 4.85 | 4.74 | 2,000 | 700 | 0.0 |
| 25/09/2025 |
4.75
|
14,700 | 4.74 | 4.78 | 4.73 | 0 | 0 | 0 |
| 24/09/2025 |
4.79
|
60,500 | 4.82 | 4.83 | 4.74 | 0 | 400 | -0.0 |
| 23/09/2025 |
4.75
|
49,900 | 4.81 | 4.81 | 4.71 | 0 | 42,400 | -0.2 |
| 22/09/2025 |
4.75
|
25,400 | 4.79 | 4.79 | 4.70 | 0 | 4,400 | -0.0 |
| 19/09/2025 |
4.78
|
16,000 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
| 18/09/2025 |
4.75
|
18,900 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
| 17/09/2025 |
4.82
|
120,000 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
| 16/09/2025 |
4.87
|
160,900 | 4.72 | 4.89 | 4.61 | 11,500 | 2,000 | 0.0 |
| 15/09/2025 |
4.74
|
71,500 | 4.70 | 4.79 | 4.67 | 0 | 5,800 | -0.0 |
| 12/09/2025 |
4.70
|
51,500 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
| 11/09/2025 |
4.69
|
56,600 | 4.80 | 4.80 | 4.63 | 100 | 12,500 | -0.1 |
| 10/09/2025 |
4.69
|
29,400 | 4.70 | 4.77 | 4.67 | 0 | 2,500 | -0.0 |
| 09/09/2025 |
4.70
|
60,800 | 4.70 | 4.73 | 4.66 | 0 | 0 | 0 |
| 08/09/2025 |
4.73
|
82,000 | 4.83 | 4.86 | 4.72 | 0 | 0 | 0 |