| 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) |
-0.15 | -2.12% | 5,618,700 | -3,400 | -0.0 |
6.87
7.40
6.92
|
|
2 tháng
(2025-11-28) |
-1.97 | -22.18% | 20,986,600 | -75,600 | -0.7 |
6.87
9.08
6.92
|
|
3 tháng
(2025-10-29) |
-2.99 | -30.20% | 40,565,300 | -513,300 | -5.1 |
6.87
10.65
6.92
|
|
6 tháng
(2025-07-31) |
-1.89 | -21.48% | 89,828,600 | -26,900 | -2.4 |
6.87
15.90
6.92
|
|
12 tháng
(2025-02-03) |
2.86 | 70.62% | 115,258,400 | -554,100 | -4.8 |
3.33
15.90
6.92
|
|
24 tháng
(2024-02-07) |
1.36 | 24.49% | 143,778,100 | -526,685 | -4.6 |
3.33
15.90
6.92
|
|
36 tháng
(2023-02-13) |
2.76 | 66.63% | 244,093,400 | -666,344 | -5.8 |
3.33
15.90
6.92
|
|
60 tháng
(2021-02-22) |
2.48 | 56.03% | 351,123,100 | -1,633,094 | -16.2 |
2.94
15.90
6.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.92
|
233,000 | 6.92 | 7.20 | 6.80 | 0 | 2,700 | -0.0 |
| 26/01/2026 |
6.91
|
274,900 | 6.95 | 6.96 | 6.80 | 0 | 1,200 | -0.0 |
| 23/01/2026 |
6.95
|
392,700 | 6.92 | 6.96 | 6.76 | 400 | 7,500 | -0.0 |
| 22/01/2026 |
6.92
|
135,800 | 6.97 | 6.98 | 6.88 | 2,600 | 5,500 | -0.0 |
| 21/01/2026 |
6.97
|
244,500 | 6.93 | 7 | 6.80 | 0 | 52,700 | -0.4 |
| 20/01/2026 |
6.93
|
159,700 | 7.22 | 7.22 | 6.93 | 4,100 | 7,900 | -0.0 |
| 19/01/2026 |
7.01
|
403,000 | 7.11 | 7.30 | 6.99 | 800 | 10,100 | -0.1 |
| 16/01/2026 |
7.10
|
708,300 | 6.99 | 7.20 | 6.91 | 45,200 | 17,800 | 0.2 |
| 15/01/2026 |
6.99
|
205,700 | 7.10 | 7.10 | 6.84 | 100 | 13,000 | -0.1 |
| 14/01/2026 |
6.89
|
232,900 | 6.88 | 7.30 | 6.80 | 5,300 | 0 | 0.0 |
| 13/01/2026 |
6.87
|
297,800 | 6.90 | 6.99 | 6.76 | 5,800 | 12,900 | -0.0 |
| 12/01/2026 |
6.88
|
172,200 | 6.90 | 7.13 | 6.86 | 900 | 25,100 | -0.2 |
| 09/01/2026 |
6.90
|
261,300 | 7.37 | 7.37 | 6.90 | 0 | 22,800 | -0.2 |
| 08/01/2026 |
7.36
|
318,700 | 7.48 | 7.50 | 7.28 | 400 | 700 | -0.0 |
| 07/01/2026 |
7.28
|
178,800 | 7.39 | 7.45 | 7.27 | 0 | 300 | -0.0 |
| 06/01/2026 |
7.40
|
586,300 | 7 | 7.49 | 6.90 | 118,900 | 1,400 | 0.8 |
| 05/01/2026 |
7.02
|
130,900 | 7 | 7.09 | 6.90 | 600 | 2,500 | -0.0 |
| 31/12/2025 |
6.99
|
401,700 | 6.98 | 7.01 | 6.80 | 400 | 0 | 0.0 |
| 30/12/2025 |
6.98
|
142,900 | 7.07 | 7.08 | 6.93 | 1,400 | 0 | 0.0 |
| 29/12/2025 |
7.06
|
370,600 | 6.81 | 7.06 | 6.72 | 2,500 | 11,400 | -0.1 |
| 26/12/2025 |
6.95
|
852,800 | 7.15 | 7.15 | 6.70 | 0 | 1,000 | -0.0 |
| 25/12/2025 |
7.10
|
311,300 | 7.39 | 7.48 | 7.10 | 0 | 400 | -0.0 |
| 24/12/2025 |
7.39
|
605,500 | 7.10 | 7.49 | 7.09 | 11,600 | 1,000 | 0.1 |
| 23/12/2025 |
7.10
|
1,709,300 | 7.30 | 7.48 | 7.10 | 1,000 | 3,600 | -0.0 |
| 22/12/2025 |
7.45
|
1,115,500 | 7.60 | 7.70 | 7.33 | 900 | 0 | 0.0 |
| 19/12/2025 |
7.61
|
1,428,000 | 7.61 | 7.80 | 7.50 | 2,000 | 6,700 | -0.0 |
| 18/12/2025 |
7.75
|
1,649,200 | 7.95 | 8.07 | 7.52 | 3,900 | 2,000 | 0.0 |
| 17/12/2025 |
8.07
|
193,900 | 8.16 | 8.18 | 8 | 100 | 0 | 0.0 |
| 16/12/2025 |
8.13
|
134,300 | 8.13 | 8.20 | 8 | 6,700 | 3,100 | 0.0 |
| 15/12/2025 |
8.13
|
373,200 | 8.04 | 8.20 | 7.99 | 1,200 | 0 | 0.0 |
| 12/12/2025 |
8.10
|
728,200 | 8.62 | 8.62 | 8 | 1,000 | 0 | 0.0 |
| 11/12/2025 |
8.55
|
1,063,500 | 8.62 | 8.74 | 8.31 | 3,100 | 5,800 | -0.0 |
| 10/12/2025 |
8.71
|
783,700 | 8.78 | 8.83 | 8.50 | 0 | 0 | 0 |
| 09/12/2025 |
8.77
|
239,900 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
1,188,100 | 8.87 | 9.50 | 8.70 | 5,800 | 53,600 | -0.4 |
| 05/12/2025 |
8.88
|
280,000 | 8.80 | 8.89 | 8.73 | 0 | 0 | 0 |
| 04/12/2025 |
8.88
|
646,100 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
| 03/12/2025 |
9.08
|
600,400 | 8.81 | 9.20 | 8.70 | 53,600 | 0 | 0.5 |
| 02/12/2025 |
8.80
|
217,500 | 8.81 | 9.08 | 8.77 | 0 | 24,700 | -0.2 |
| 01/12/2025 |
8.98
|
991,200 | 9.30 | 9.30 | 8.89 | 0 | 57,700 | -0.5 |
| 28/11/2025 |
8.88
|
256,300 | 9.10 | 9.10 | 8.74 | 0 | 3,500 | -0.0 |
| 27/11/2025 |
9
|
1,272,700 | 9.40 | 9.40 | 8.81 | 24,700 | 7,100 | 0.2 |
| 26/11/2025 |
9.27
|
954,100 | 8.90 | 9.27 | 8.46 | 57,800 | 9,700 | 0.4 |
| 25/11/2025 |
8.67
|
201,800 | 8.69 | 8.69 | 8.53 | 3,500 | 600 | 0.0 |
| 24/11/2025 |
8.68
|
247,900 | 8.73 | 8.92 | 8.63 | 7,100 | 18,900 | -0.1 |
| 21/11/2025 |
8.60
|
805,500 | 9.39 | 9.39 | 8.60 | 9,700 | 0 | 0.1 |
| 20/11/2025 |
9.20
|
182,400 | 9.12 | 9.30 | 8.79 | 600 | 14,400 | -0.1 |
| 19/11/2025 |
8.90
|
1,771,100 | 9.65 | 9.65 | 8.74 | 18,800 | 29,100 | -0.1 |
| 18/11/2025 |
9.39
|
653,500 | 9.61 | 9.61 | 9.21 | 0 | 15,400 | -0.1 |
| 17/11/2025 |
9.68
|
2,086,500 | 10.15 | 10.30 | 9.44 | 14,400 | 27,100 | -0.1 |
| 14/11/2025 |
10.15
|
151,500 | 9.90 | 10.40 | 9.59 | 29,100 | 17,900 | 0.1 |
| 13/11/2025 |
9.78
|
171,500 | 10 | 10.10 | 9.74 | 15,600 | 12,000 | 0.0 |
| 12/11/2025 |
10.10
|
1,120,800 | 9.89 | 10.40 | 9.51 | 14,200 | 61,400 | -0.5 |
| 11/11/2025 |
9.77
|
927,600 | 10.50 | 10.50 | 9.77 | 6,600 | 99,000 | -0.9 |
| 10/11/2025 |
10.50
|
1,007,600 | 10.95 | 11.20 | 10 | 11,700 | 59,200 | -0.5 |
| 07/11/2025 |
10.65
|
1,151,800 | 10.15 | 10.65 | 10.15 | 41,700 | 13,800 | 0.3 |
| 06/11/2025 |
9.97
|
605,600 | 9.49 | 9.97 | 9.32 | 73,100 | 52,700 | 0.2 |
| 05/11/2025 |
9.32
|
374,500 | 9.70 | 9.70 | 9.21 | 29,900 | 50,400 | -0.2 |
| 04/11/2025 |
9.23
|
635,500 | 8.95 | 9.23 | 8.91 | 3,200 | 69,100 | -0.6 |
| 03/11/2025 |
9.58
|
799,400 | 10.25 | 10.25 | 9.58 | 21,800 | 8,600 | 0.1 |
| 31/10/2025 |
10.30
|
472,100 | 10.65 | 10.80 | 10.05 | 29,800 | 27,600 | 0.0 |
| 30/10/2025 |
10.55
|
3,825,900 | 10.55 | 10.55 | 9.88 | 130,200 | 387,200 | -2.6 |
| 29/10/2025 |
9.90
|
159,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/10/2025 |
9.26
|
103,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 27/10/2025 |
8.66
|
339,100 | 8.65 | 8.66 | 8.59 | 0 | 10,700 | -0.1 |
| 24/10/2025 |
8.10
|
808,200 | 8.67 | 8.67 | 7.85 | 7,200 | 151,600 | -1.2 |
| 23/10/2025 |
8.17
|
683,400 | 7.50 | 8.17 | 7.50 | 145,000 | 80,300 | 0.5 |
| 22/10/2025 |
7.90
|
759,000 | 7.94 | 8.03 | 7.37 | 138,200 | 33,100 | 0.8 |
| 21/10/2025 |
7.92
|
690,300 | 8.14 | 8.30 | 7.58 | 152,400 | 75,300 | 0.6 |
| 20/10/2025 |
8.15
|
775,400 | 8.40 | 8.59 | 7.82 | 99,500 | 39,300 | 0.5 |
| 17/10/2025 |
8.40
|
572,200 | 8.68 | 8.80 | 8.35 | 52,900 | 47,700 | 0.0 |
| 16/10/2025 |
8.68
|
529,400 | 8.40 | 8.80 | 8.19 | 134,500 | 4,400 | 1.1 |
| 15/10/2025 |
8.40
|
1,266,700 | 8.79 | 8.79 | 8.18 | 183,600 | 30,900 | 1.3 |
| 14/10/2025 |
8.79
|
832,100 | 9.46 | 9.46 | 8.79 | 8,800 | 33,200 | -0.2 |
| 13/10/2025 |
9.45
|
1,309,000 | 9.46 | 9.46 | 8.80 | 24,000 | 38,300 | -0.1 |
| 10/10/2025 |
9.46
|
404,200 | 10.10 | 10.10 | 9.46 | 22,600 | 48,000 | -0.2 |
| 09/10/2025 |
10.10
|
303,100 | 10.45 | 10.45 | 9.80 | 0 | 0 | 0 |
| 08/10/2025 |
10.45
|
332,800 | 10.10 | 10.45 | 9.50 | 72,400 | 35,200 | 0.4 |
| 07/10/2025 |
10.10
|
746,800 | 10.70 | 10.70 | 10.05 | 25,000 | 53,100 | -0.3 |
| 06/10/2025 |
10.80
|
481,800 | 10.65 | 10.95 | 10.10 | 8,900 | 88,400 | -0.8 |
| 03/10/2025 |
10.35
|
657,800 | 9.70 | 10.35 | 9.70 | 75,500 | 31,000 | 0.4 |
| 02/10/2025 |
9.70
|
1,357,500 | 9.44 | 10 | 9.44 | 94,700 | 116,900 | -0.2 |
| 01/10/2025 |
10.15
|
565,300 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 30/09/2025 |
10.90
|
1,148,700 | 11.15 | 11.45 | 10.90 | 3,700 | 23,500 | -0.2 |
| 29/09/2025 |
11.70
|
1,027,800 | 12.40 | 12.40 | 11.45 | 1,200 | 101,700 | -1.2 |
| 26/09/2025 |
12.05
|
1,470,100 | 10.55 | 12.05 | 10.55 | 211,600 | 76,400 | 1.4 |
| 25/09/2025 |
11.30
|
874,500 | 11.30 | 12.20 | 11.30 | 10,300 | 93,100 | -0.9 |
| 24/09/2025 |
12.10
|
1,073,100 | 13.25 | 13.30 | 12.10 | 85,800 | 15,000 | 0.9 |
| 23/09/2025 |
13
|
558,600 | 13.40 | 13.90 | 13 | 14,800 | 34,100 | -0.3 |
| 22/09/2025 |
13.95
|
1,066,100 | 14.45 | 14.45 | 13.30 | 181,000 | 25,600 | 2.1 |
| 19/09/2025 |
14
|
597,000 | 15 | 15 | 14 | 21,100 | 60,500 | -0.6 |
| 18/09/2025 |
14.75
|
780,100 | 14.85 | 15.10 | 14.70 | 6,700 | 76,800 | -1.0 |
| 17/09/2025 |
15.50
|
525,600 | 15.50 | 15.50 | 14.65 | 8,000 | 77,700 | -1.0 |
| 16/09/2025 |
15.50
|
1,676,200 | 14.90 | 15.80 | 14.50 | 96,300 | 188,500 | -1.4 |
| 15/09/2025 |
14.90
|
857,300 | 13.20 | 14.90 | 13.20 | 50,000 | 18,900 | 0.4 |
| 12/09/2025 |
13.95
|
508,300 | 15.20 | 15.20 | 13.95 | 11,300 | 80,400 | -1.0 |
| 11/09/2025 |
15
|
785,200 | 15.85 | 15.85 | 14.75 | 7,700 | 54,700 | -0.7 |
| 10/09/2025 |
15.85
|
577,000 | 15.90 | 15.90 | 15.25 | 7,400 | 18,600 | -0.2 |
| 09/09/2025 |
15.90
|
604,100 | 15.95 | 16.15 | 15.55 | 34,100 | 48,300 | -0.2 |
| 08/09/2025 |
15.90
|
745,600 | 15.35 | 16.15 | 15 | 107,300 | 69,000 | 0.6 |