| 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) |
-0.60 | -6.74% | 3,695,800 | 404,500 | 3.8 |
8.30
9.70
8.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -6.74% | 4,885,800 | 895,300 | 8.1 |
8.30
9.70
8.30
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.68% | 7,862,400 | 2,383,000 | 21.4 |
8.30
9.70
8.30
|
|
6 tháng
(2025-07-31) |
-1.70 | -17% | 45,076,000 | -1,150,600 | -10.5 |
8.30
11.60
8.30
|
|
12 tháng
(2025-02-03) |
-2.45 | -22.78% | 64,150,230 | -3,172,109 | -30.4 |
8.30
11.60
8.30
|
|
24 tháng
(2024-02-07) |
-1.85 | -18.24% | 104,140,211 | -3,073,499 | -32.5 |
8.30
14.23
8.30
|
|
36 tháng
(2023-02-13) |
2.23 | 36.72% | 139,851,828 | -4,790,960 | -51.3 |
4.98
14.23
8.30
|
|
60 tháng
(2021-02-22) |
-0.06 | -0.71% | 194,823,704 | -6,739,121 | -92.5 |
3.88
21.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.30
|
79,600 | 8.40 | 8.40 | 8.20 | 52,400 | 0 | 0.8 |
| 26/01/2026 |
8.30
|
231,000 | 8.40 | 8.50 | 8.20 | 32,200 | 3,000 | 0.2 |
| 23/01/2026 |
8.40
|
54,100 | 8.50 | 8.50 | 8.40 | 85,900 | 2,500 | 0.7 |
| 22/01/2026 |
8.50
|
123,100 | 8.40 | 8.70 | 8.40 | 142,700 | 4,000 | 1.2 |
| 21/01/2026 |
8.40
|
259,300 | 8.40 | 8.40 | 8.20 | 7,200 | 0 | 0.1 |
| 20/01/2026 |
8.30
|
98,400 | 8.50 | 8.50 | 8.30 | 1,000 | 50,000 | -0.4 |
| 19/01/2026 |
8.40
|
128,900 | 8.50 | 8.50 | 8.40 | 200 | 163,000 | -1.4 |
| 16/01/2026 |
8.50
|
255,500 | 8.50 | 8.60 | 8.40 | 9,400 | 4,800 | 0.0 |
| 15/01/2026 |
8.50
|
70,000 | 8.60 | 8.60 | 8.40 | 11,000 | 82,600 | -0.6 |
| 14/01/2026 |
8.60
|
173,700 | 8.60 | 8.60 | 8.50 | 0 | 328,400 | -2.8 |
| 13/01/2026 |
8.60
|
383,700 | 8.50 | 8.90 | 8.50 | 8,600 | 14,000 | -0.0 |
| 12/01/2026 |
8.60
|
139,900 | 8.60 | 9.10 | 8.50 | 151,500 | 0 | 1.3 |
| 09/01/2026 |
8.50
|
197,300 | 8.60 | 8.60 | 8.50 | 3,000 | 2,900 | 0.0 |
| 08/01/2026 |
8.60
|
44,900 | 8.70 | 8.90 | 8.50 | 11,400 | 84,500 | -0.6 |
| 07/01/2026 |
8.70
|
177,300 | 8.80 | 8.80 | 8.60 | 155,200 | 2,500 | 1.3 |
| 06/01/2026 |
8.80
|
317,000 | 9.20 | 9.20 | 8.30 | 3,400 | 112,000 | -1.0 |
| 05/01/2026 |
9.10
|
138,400 | 9.70 | 9.70 | 9 | 197,500 | 1,800 | 1.9 |
| 31/12/2025 |
9.70
|
606,200 | 9.30 | 9.80 | 9.20 | 159,100 | 3,200 | 1.4 |
| 30/12/2025 |
9.20
|
163,500 | 8.90 | 9.20 | 8.90 | 159,100 | 3,200 | 1.4 |
| 29/12/2025 |
8.90
|
133,600 | 8.80 | 9 | 8.80 | 129,000 | 500 | 1.1 |
| 26/12/2025 |
8.80
|
44,800 | 8.80 | 8.80 | 8.30 | 28,000 | 0 | 0.2 |
| 25/12/2025 |
8.80
|
19,500 | 8.90 | 9 | 8.80 | 1,000 | 2,100 | -0.0 |
| 24/12/2025 |
8.90
|
91,800 | 8.80 | 9 | 8.80 | 3,500 | 0 | 0.0 |
| 23/12/2025 |
8.70
|
130,000 | 8.70 | 8.80 | 8.60 | 110,000 | 0 | 1.0 |
| 22/12/2025 |
8.70
|
23,600 | 8.70 | 8.70 | 8.60 | 16,900 | 0 | 0.1 |
| 19/12/2025 |
8.60
|
99,100 | 8.60 | 8.80 | 8.50 | 52,800 | 0 | 0.5 |
| 18/12/2025 |
8.60
|
67,700 | 8.60 | 8.70 | 8.50 | 55,600 | 300 | 0.5 |
| 17/12/2025 |
8.60
|
17,400 | 8.60 | 8.70 | 8.60 | 13,000 | 5,700 | 0.1 |
| 16/12/2025 |
8.60
|
37,900 | 8.50 | 8.70 | 8.40 | 20,800 | 0 | 0.2 |
| 15/12/2025 |
8.40
|
57,100 | 8.30 | 8.60 | 8.30 | 30,600 | 4,600 | 0.2 |
| 12/12/2025 |
8.30
|
77,300 | 8.70 | 8.70 | 8.30 | 21,000 | 3,000 | 0.2 |
| 11/12/2025 |
8.60
|
53,200 | 8.70 | 8.80 | 8.50 | 1,500 | 0 | 0.0 |
| 10/12/2025 |
8.70
|
76,200 | 8.80 | 8.80 | 8.60 | 14,800 | 0 | 0.1 |
| 09/12/2025 |
8.80
|
60,900 | 8.80 | 8.90 | 8.70 | 40,900 | 10,400 | 0.3 |
| 08/12/2025 |
8.80
|
22,800 | 8.90 | 8.90 | 8.70 | 4,500 | 0 | 0.0 |
| 05/12/2025 |
8.90
|
31,200 | 9 | 9 | 8.80 | 6,000 | 0 | 0.1 |
| 04/12/2025 |
8.80
|
155,400 | 8.80 | 9 | 8.80 | 27,600 | 0 | 0.2 |
| 03/12/2025 |
8.90
|
41,100 | 8.90 | 8.90 | 8.80 | 23,500 | 0 | 0.2 |
| 02/12/2025 |
8.90
|
44,300 | 8.90 | 9 | 8.70 | 21,700 | 0 | 0.2 |
| 01/12/2025 |
9
|
20,800 | 8.80 | 9 | 8.80 | 19,200 | 0 | 0.2 |
| 28/11/2025 |
8.90
|
17,900 | 9 | 9 | 8.80 | 4,000 | 0 | 0.0 |
| 27/11/2025 |
9
|
27,800 | 8.90 | 9 | 8.90 | 8,100 | 0 | 0.1 |
| 26/11/2025 |
9
|
35,200 | 8.90 | 9 | 8.80 | 11,000 | 0 | 0.1 |
| 25/11/2025 |
8.90
|
57,600 | 8.90 | 9 | 8.80 | 55,900 | 1,000 | 0.5 |
| 24/11/2025 |
8.70
|
51,000 | 8.90 | 9 | 8.70 | 5,000 | 0 | 0.0 |
| 21/11/2025 |
8.90
|
55,700 | 9 | 9 | 8.90 | 6,700 | 0 | 0.1 |
| 20/11/2025 |
9
|
29,300 | 9.10 | 9.10 | 9 | 16,400 | 900 | 0.1 |
| 19/11/2025 |
9
|
139,800 | 9 | 9.10 | 8.90 | 63,800 | 500 | 0.6 |
| 18/11/2025 |
9
|
98,500 | 9.10 | 9.20 | 9 | 40,000 | 0 | 0.4 |
| 17/11/2025 |
9.20
|
67,700 | 9.10 | 9.30 | 9 | 51,600 | 500 | 0.5 |
| 14/11/2025 |
9
|
31,300 | 9 | 9.10 | 9 | 2,800 | 0 | 0.0 |
| 13/11/2025 |
9
|
47,600 | 9.10 | 9.10 | 9 | 500 | 0 | 0.0 |
| 12/11/2025 |
9.10
|
235,400 | 9 | 9.40 | 8.90 | 194,900 | 29,300 | 1.5 |
| 11/11/2025 |
8.90
|
63,600 | 8.80 | 9 | 8.70 | 45,800 | 1,500 | 0.4 |
| 10/11/2025 |
8.80
|
243,000 | 8.70 | 9 | 8.50 | 137,000 | 500 | 1.2 |
| 07/11/2025 |
8.80
|
83,700 | 9.10 | 9.10 | 8.80 | 3,600 | 1,300 | 0.0 |
| 06/11/2025 |
9
|
94,500 | 9.10 | 9.30 | 8.90 | 16,400 | 31,100 | -0.1 |
| 05/11/2025 |
9.10
|
123,400 | 9.20 | 9.30 | 9 | 64,000 | 29,100 | 0.3 |
| 04/11/2025 |
9.20
|
403,200 | 8.80 | 9.30 | 8.70 | 303,500 | 13,400 | 2.6 |
| 03/11/2025 |
8.80
|
765,600 | 8.60 | 9.10 | 8.60 | 453,500 | 6,000 | 4.0 |
| 31/10/2025 |
8.60
|
165,200 | 8.70 | 8.80 | 8.60 | 106,600 | 0 | 0.9 |
| 30/10/2025 |
8.70
|
67,500 | 8.80 | 8.80 | 8.50 | 16,400 | 5,000 | 0.1 |
| 29/10/2025 |
8.80
|
90,000 | 8.90 | 8.90 | 8.70 | 6,300 | 2,000 | 0.0 |
| 28/10/2025 |
8.90
|
87,600 | 8.70 | 8.90 | 8.60 | 9,100 | 8,300 | 0.0 |
| 27/10/2025 |
8.70
|
50,400 | 8.60 | 8.80 | 8.60 | 1,500 | 9,600 | -0.1 |
| 24/10/2025 |
8.60
|
100,100 | 8.50 | 8.70 | 8.50 | 1,200 | 0 | 0.0 |
| 23/10/2025 |
8.60
|
92,100 | 8.70 | 8.90 | 8.60 | 0 | 1,500 | -0.0 |
| 22/10/2025 |
8.60
|
151,100 | 8.60 | 8.70 | 8.50 | 13,000 | 2,500 | 0.1 |
| 21/10/2025 |
8.60
|
412,000 | 8.50 | 8.80 | 8.30 | 36,000 | 6,000 | 0.3 |
| 20/10/2025 |
8.50
|
510,900 | 9.40 | 9.40 | 8.50 | 55,700 | 0 | 0.5 |
| 17/10/2025 |
9.40
|
185,100 | 9.30 | 9.40 | 9.20 | 11,500 | 0 | 0.1 |
| 16/10/2025 |
9.30
|
313,500 | 9.50 | 9.60 | 9.20 | 30,600 | 5,100 | 0.2 |
| 15/10/2025 |
9.50
|
262,800 | 9.90 | 9.90 | 9.50 | 38,300 | 2,800 | 0.3 |
| 14/10/2025 |
9.70
|
444,700 | 9.90 | 10.10 | 9.70 | 12,500 | 28,300 | -0.2 |
| 13/10/2025 |
9.90
|
287,300 | 10 | 10 | 9.90 | 5,600 | 600 | 0.1 |
| 10/10/2025 |
10.10
|
131,000 | 10.20 | 10.20 | 10 | 2,800 | 0 | 0.0 |
| 09/10/2025 |
10.20
|
124,500 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 08/10/2025 |
10.10
|
239,100 | 10.30 | 10.40 | 10 | 0 | 5,800 | -0.1 |
| 07/10/2025 |
10
|
160,600 | 10.40 | 10.40 | 10 | 600 | 0 | 0.0 |
| 06/10/2025 |
10.40
|
411,200 | 9.90 | 10.40 | 9.90 | 500 | 2,000 | -0.0 |
| 03/10/2025 |
10
|
214,800 | 10 | 10 | 9.70 | 19,800 | 7,400 | 0.1 |
| 02/10/2025 |
10
|
124,700 | 10.20 | 10.30 | 9.90 | 500 | 1,500 | -0.0 |
| 01/10/2025 |
10.20
|
139,500 | 10.20 | 10.30 | 10 | 0 | 4,500 | -0.0 |
| 30/09/2025 |
10.10
|
276,000 | 10.10 | 10.20 | 9.90 | 9,400 | 47,400 | -0.4 |
| 29/09/2025 |
10.10
|
290,100 | 10.20 | 10.30 | 10 | 500 | 8,700 | -0.1 |
| 26/09/2025 |
10.20
|
270,100 | 10.50 | 10.50 | 10.20 | 3,500 | 26,100 | -0.2 |
| 25/09/2025 |
10.40
|
331,200 | 10.40 | 10.50 | 10.20 | 41,100 | 83,000 | -0.4 |
| 24/09/2025 |
10.40
|
191,400 | 10.30 | 10.40 | 10.20 | 12,000 | 35,500 | -0.2 |
| 23/09/2025 |
10.30
|
141,200 | 10.30 | 10.40 | 10.20 | 19,500 | 6,700 | 0.1 |
| 22/09/2025 |
10.30
|
512,800 | 10.40 | 10.40 | 10.10 | 173,000 | 93,000 | 0.8 |
| 19/09/2025 |
10.40
|
186,700 | 10.50 | 10.60 | 10.30 | 58,500 | 20,700 | 0.4 |
| 18/09/2025 |
10.40
|
351,600 | 10.40 | 10.60 | 10.30 | 9,700 | 9,700 | -0.0 |
| 17/09/2025 |
10.60
|
462,900 | 10.70 | 10.70 | 10.50 | 10,300 | 23,900 | -0.1 |
| 16/09/2025 |
10.70
|
319,900 | 10.80 | 11 | 10.70 | 1,300 | 27,500 | -0.3 |
| 15/09/2025 |
10.80
|
292,200 | 11 | 11 | 10.70 | 13,500 | 27,800 | -0.2 |
| 12/09/2025 |
10.80
|
266,600 | 10.90 | 11 | 10.80 | 0 | 42,800 | -0.5 |
| 11/09/2025 |
10.90
|
539,700 | 10.90 | 10.90 | 10.40 | 0 | 75,600 | -0.8 |
| 10/09/2025 |
10.90
|
213,300 | 10.70 | 11.20 | 10.50 | 0 | 46,400 | -0.5 |
| 09/09/2025 |
10.90
|
660,700 | 10.70 | 11 | 10.60 | 302,700 | 204,600 | 1.1 |
| 08/09/2025 |
10.60
|
1,383,600 | 11.30 | 11.30 | 10.60 | 425,400 | 168,900 | 2.8 |