| 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) |
-0.50 | -9.80% | 10,616,000 | -33,900 | -0.2 |
4.60
5.10
4.60
|
|
2 tháng
(2025-11-28) |
-0.80 | -14.81% | 22,785,500 | -117,900 | -0.6 |
4.60
5.40
4.60
|
|
3 tháng
(2025-10-29) |
-1.10 | -19.30% | 36,397,300 | -18,800 | -0.0 |
4.60
5.80
4.60
|
|
6 tháng
(2025-07-31) |
-3.10 | -40.26% | 195,740,300 | -221,595 | -0.7 |
4.60
8.40
4.60
|
|
12 tháng
(2025-02-03) |
-0.90 | -16.36% | 347,835,030 | -79,595 | -0.0 |
3.60
8.40
4.60
|
|
24 tháng
(2024-02-07) |
-1.30 | -22.03% | 705,841,904 | -27,724 | -1.1 |
3.60
8.40
4.60
|
|
36 tháng
(2023-02-13) |
-3.20 | -41.03% | 1,395,800,817 | -192,310 | -3.7 |
3.60
15.30
4.60
|
|
60 tháng
(2021-02-22) |
-3.67 | -44.38% | 2,141,572,646 | -1,673,324 | -52.7 |
3.60
42.38
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
4.60
|
321,100 | 4.60 | 4.70 | 4.50 | 100 | 0 | 0 |
| 26/01/2026 |
4.60
|
630,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
346,300 | 4.90 | 4.90 | 4.70 | 59,400 | 5,900 | 0.3 |
| 22/01/2026 |
4.90
|
1,388,300 | 4.60 | 4.90 | 4.60 | 0 | 17,600 | -0.1 |
| 21/01/2026 |
4.60
|
460,400 | 4.70 | 4.80 | 4.60 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
4.70
|
377,700 | 4.70 | 4.80 | 4.70 | 4,000 | 0 | 0.0 |
| 19/01/2026 |
4.70
|
540,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
470,700 | 4.70 | 4.80 | 4.70 | 5,000 | 32,700 | -0.1 |
| 15/01/2026 |
4.70
|
682,600 | 4.90 | 4.90 | 4.70 | 0 | 5,400 | -0.0 |
| 14/01/2026 |
4.80
|
520,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
4.80
|
459,100 | 4.90 | 4.90 | 4.80 | 0 | 12,100 | -0.1 |
| 12/01/2026 |
4.90
|
770,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.70
|
997,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/01/2026 |
4.90
|
537,600 | 4.90 | 5 | 4.80 | 0 | 2,500 | -0.0 |
| 07/01/2026 |
4.90
|
275,900 | 4.90 | 5 | 4.90 | 0 | 1,100 | -0.0 |
| 06/01/2026 |
4.80
|
449,800 | 4.80 | 5 | 4.80 | 0 | 20,000 | -0.1 |
| 05/01/2026 |
4.90
|
533,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
259,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5
|
552,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/12/2025 |
5.10
|
364,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/12/2025 |
5.10
|
889,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/12/2025 |
5.10
|
635,800 | 5.30 | 5.40 | 5.10 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
5.30
|
1,966,600 | 5 | 5.50 | 5 | 68,900 | 0 | 0.4 |
| 23/12/2025 |
5.10
|
380,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
382,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/12/2025 |
5
|
401,300 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 18/12/2025 |
5.10
|
188,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2025 |
5
|
289,000 | 5.10 | 5.10 | 5 | 0 | 2,600 | -0.0 |
| 16/12/2025 |
5.10
|
576,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/12/2025 |
5
|
576,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/12/2025 |
5
|
855,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 11/12/2025 |
5.20
|
428,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/12/2025 |
5.20
|
338,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/12/2025 |
5.10
|
843,100 | 5.30 | 5.30 | 5.10 | 0 | 75,100 | -0.4 |
| 08/12/2025 |
5.20
|
435,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
206,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
638,300 | 5.40 | 5.50 | 5.40 | 75,100 | 0 | 0.4 |
| 03/12/2025 |
5.30
|
376,200 | 5.30 | 5.40 | 5.30 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
5.30
|
756,700 | 5.40 | 5.40 | 5.20 | 0 | 57,100 | -0.3 |
| 01/12/2025 |
5.30
|
237,600 | 5.40 | 5.50 | 5.30 | 0 | 15,400 | -0.1 |
| 28/11/2025 |
5.40
|
766,300 | 5.30 | 5.50 | 5.30 | 0 | 81,500 | -0.4 |
| 27/11/2025 |
5.30
|
452,500 | 5.40 | 5.50 | 5.30 | 0 | 15,100 | -0.1 |
| 26/11/2025 |
5.40
|
751,600 | 5.40 | 5.50 | 5.30 | 2,000 | 2,600 | -0.0 |
| 25/11/2025 |
5.30
|
494,200 | 5.50 | 5.60 | 5.30 | 0 | 53,400 | -0.3 |
| 24/11/2025 |
5.40
|
357,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/11/2025 |
5.50
|
590,500 | 5.50 | 5.60 | 5.50 | 0 | 19,400 | -0.1 |
| 20/11/2025 |
5.50
|
328,900 | 5.60 | 5.60 | 5.50 | 0 | 18,400 | -0.1 |
| 19/11/2025 |
5.60
|
409,700 | 5.70 | 5.70 | 5.50 | 0 | 26,200 | -0.1 |
| 18/11/2025 |
5.60
|
618,100 | 5.70 | 5.70 | 5.50 | 0 | 15,000 | -0.1 |
| 17/11/2025 |
5.70
|
308,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
803,700 | 5.60 | 5.70 | 5.50 | 31,100 | 0 | 0.2 |
| 13/11/2025 |
5.60
|
372,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/11/2025 |
5.60
|
934,400 | 5.50 | 5.70 | 5.50 | 271,000 | 0 | 1.5 |
| 11/11/2025 |
5.50
|
434,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
537,700 | 5.50 | 5.60 | 5.40 | 0 | 12,100 | -0.1 |
| 07/11/2025 |
5.50
|
673,700 | 5.60 | 5.70 | 5.40 | 0 | 127,600 | -0.7 |
| 06/11/2025 |
5.50
|
400,100 | 5.60 | 5.70 | 5.50 | 0 | 6,300 | -0.0 |
| 05/11/2025 |
5.70
|
358,200 | 5.80 | 5.80 | 5.50 | 200 | 0 | 0.0 |
| 04/11/2025 |
5.80
|
1,106,500 | 5.50 | 5.80 | 5.30 | 62,600 | 14,600 | 0.3 |
| 03/11/2025 |
5.50
|
1,384,600 | 5.60 | 5.80 | 5.50 | 15,200 | 73,600 | -0.3 |
| 31/10/2025 |
5.60
|
471,400 | 5.80 | 5.80 | 5.60 | 200 | 12,500 | -0.1 |
| 30/10/2025 |
5.80
|
970,000 | 5.70 | 5.90 | 5.60 | 71,200 | 11,400 | 0.3 |
| 29/10/2025 |
5.70
|
853,800 | 5.60 | 5.80 | 5.50 | 85,400 | 31,600 | 0.3 |
| 28/10/2025 |
5.50
|
738,100 | 5.50 | 5.60 | 5.40 | 500 | 41,300 | -0.2 |
| 27/10/2025 |
5.50
|
496,400 | 5.60 | 5.70 | 5.40 | 0 | 26,500 | -0.1 |
| 24/10/2025 |
5.50
|
744,300 | 5.70 | 5.70 | 5.40 | 7,600 | 21,900 | -0.1 |
| 23/10/2025 |
5.60
|
727,600 | 5.90 | 5.90 | 5.60 | 1,500 | 168,100 | -1.0 |
| 22/10/2025 |
5.80
|
2,129,600 | 5.30 | 5.80 | 5.30 | 68,100 | 7,900 | 0.3 |
| 21/10/2025 |
5.30
|
1,876,600 | 5.40 | 5.60 | 5.10 | 81,200 | 8,200 | 0.4 |
| 20/10/2025 |
5.40
|
2,433,200 | 5.90 | 6.10 | 5.40 | 110,600 | 8,700 | 0.6 |
| 17/10/2025 |
5.90
|
1,171,100 | 5.90 | 6 | 5.80 | 62,400 | 0 | 0.4 |
| 16/10/2025 |
5.90
|
2,196,000 | 5.90 | 6 | 5.70 | 8,200 | 41,600 | -0.2 |
| 15/10/2025 |
5.90
|
2,542,200 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 14/10/2025 |
6.30
|
1,810,600 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/10/2025 |
6.40
|
1,607,800 | 6.50 | 6.70 | 6.30 | 34,300 | 7,500 | 0.2 |
| 10/10/2025 |
6.50
|
680,800 | 6.50 | 6.70 | 6.50 | 0 | 6,600 | -0.0 |
| 09/10/2025 |
6.50
|
751,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/10/2025 |
6.60
|
948,400 | 6.70 | 6.90 | 6.50 | 200 | 0 | 0.0 |
| 07/10/2025 |
6.60
|
742,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/10/2025 |
6.80
|
998,500 | 6.50 | 6.90 | 6.40 | 14,100 | 0 | 0.1 |
| 03/10/2025 |
6.40
|
1,414,500 | 6.60 | 6.60 | 6.40 | 0 | 44,700 | -0.3 |
| 02/10/2025 |
6.60
|
1,682,700 | 6.80 | 6.90 | 6.60 | 0 | 107,000 | -0.7 |
| 01/10/2025 |
6.80
|
442,700 | 6.70 | 7 | 6.70 | 1,000 | 29,300 | -0.2 |
| 30/09/2025 |
6.90
|
1,861,400 | 7 | 7 | 6.60 | 27,700 | 98,200 | -0.5 |
| 29/09/2025 |
7
|
946,300 | 7.30 | 7.40 | 7 | 0 | 20,600 | -0.1 |
| 26/09/2025 |
7.30
|
4,178,700 | 7.10 | 7.50 | 7.10 | 120,000 | 191,800 | -0.5 |
| 25/09/2025 |
7
|
1,543,300 | 7 | 7.10 | 6.90 | 150,500 | 45,900 | 0.7 |
| 24/09/2025 |
7
|
856,600 | 6.70 | 7 | 6.60 | 20,600 | 77,100 | -0.4 |
| 23/09/2025 |
6.70
|
650,700 | 6.80 | 6.90 | 6.60 | 0 | 43,800 | -0.3 |
| 22/09/2025 |
6.70
|
1,365,700 | 6.90 | 7 | 6.60 | 0 | 155,900 | -1.1 |
| 19/09/2025 |
6.90
|
941,200 | 6.80 | 7.10 | 6.80 | 87,800 | 22,100 | 0.5 |
| 18/09/2025 |
6.90
|
739,400 | 7.10 | 7.10 | 6.90 | 0 | 148,500 | -1.0 |
| 17/09/2025 |
7.10
|
2,817,900 | 6.90 | 7.50 | 6.80 | 118,000 | 83,300 | 0.2 |
| 16/09/2025 |
6.90
|
1,349,000 | 6.90 | 7 | 6.80 | 8,200 | 7,700 | 0.0 |
| 15/09/2025 |
6.90
|
1,706,800 | 6.80 | 7 | 6.70 | 100,700 | 1,000 | 0.7 |
| 12/09/2025 |
6.90
|
733,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/09/2025 |
6.80
|
1,166,100 | 6.90 | 6.90 | 6.60 | 0 | 51,100 | -0.3 |
| 10/09/2025 |
6.80
|
803,100 | 6.90 | 7 | 6.70 | 0 | 28,000 | -0.2 |
| 09/09/2025 |
6.90
|
1,229,000 | 6.70 | 6.90 | 6.70 | 0 | 40,300 | -0.3 |
| 08/09/2025 |
6.70
|
2,869,800 | 7.20 | 7.20 | 6.70 | 100,000 | 77,200 | 0.1 |