| 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) |
0.03 | 0.32% | 3,028,000 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-11-28) |
0.06 | 0.63% | 5,522,400 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-29) |
-0.13 | -1.34% | 8,635,200 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-07-31) |
-0.65 | -6.37% | 39,378,200 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-0.95 | -9.05% | 87,967,300 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-07) |
-0.15 | -1.50% | 237,930,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.42 | 55.91% | 480,792,100 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-22) |
0.80 | 9.12% | 823,181,100 | -966,473 | -16.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
9.50
|
217,600 | 9.55 | 9.55 | 9.43 | 0 | 0 | 0 |
| 26/01/2026 |
9.55
|
183,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.60
|
242,900 | 9.64 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/01/2026 |
9.68
|
98,700 | 9.70 | 9.74 | 9.62 | 0 | 0 | 0 |
| 21/01/2026 |
9.75
|
451,800 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 20/01/2026 |
9.77
|
161,700 | 9.78 | 9.82 | 9.71 | 0 | 0 | 0 |
| 19/01/2026 |
9.75
|
312,100 | 9.62 | 9.80 | 9.59 | 0 | 0 | 0 |
| 16/01/2026 |
9.62
|
275,800 | 9.52 | 9.99 | 9.52 | 0 | 0 | 0 |
| 15/01/2026 |
9.52
|
214,800 | 9.51 | 9.59 | 9.46 | 0 | 0 | 0 |
| 14/01/2026 |
9.51
|
206,600 | 9.51 | 9.53 | 9.47 | 0 | 0 | 0 |
| 13/01/2026 |
9.52
|
113,400 | 9.50 | 9.53 | 9.46 | 0 | 0 | 0 |
| 12/01/2026 |
9.50
|
103,900 | 9.49 | 9.53 | 9.42 | 0 | 0 | 0 |
| 09/01/2026 |
9.49
|
137,600 | 9.51 | 9.53 | 9.40 | 0 | 0 | 0 |
| 08/01/2026 |
9.53
|
97,900 | 9.51 | 9.55 | 9.50 | 0 | 0 | 0 |
| 07/01/2026 |
9.53
|
90,500 | 9.45 | 9.58 | 9.45 | 0 | 0 | 0 |
| 06/01/2026 |
9.45
|
81,700 | 9.48 | 9.52 | 9.44 | 0 | 0 | 0 |
| 05/01/2026 |
9.44
|
60,600 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
| 31/12/2025 |
9.52
|
62,900 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 |
| 30/12/2025 |
9.52
|
41,300 | 9.52 | 9.52 | 9.45 | 0 | 0 | 0 |
| 29/12/2025 |
9.52
|
90,800 | 9.54 | 9.54 | 9.46 | 0 | 0 | 0 |
| 26/12/2025 |
9.50
|
111,500 | 9.44 | 9.50 | 9.39 | 0 | 3,100 | -0.0 |
| 25/12/2025 |
9.45
|
36,000 | 9.48 | 9.48 | 9.41 | 0 | 0 | 0 |
| 24/12/2025 |
9.44
|
96,700 | 9.42 | 9.45 | 9.40 | 0 | 0 | 0 |
| 23/12/2025 |
9.45
|
92,200 | 9.46 | 9.50 | 9.40 | 0 | 0 | 0 |
| 22/12/2025 |
9.46
|
55,100 | 9.46 | 9.48 | 9.44 | 0 | 0 | 0 |
| 19/12/2025 |
9.49
|
114,500 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 |
| 18/12/2025 |
9.49
|
56,300 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
| 17/12/2025 |
9.48
|
91,200 | 9.42 | 9.48 | 9.40 | 0 | 0 | 0 |
| 16/12/2025 |
9.49
|
94,300 | 9.44 | 9.49 | 9.37 | 0 | 0 | 0 |
| 15/12/2025 |
9.44
|
142,200 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
| 12/12/2025 |
9.44
|
285,500 | 9.53 | 9.53 | 9.40 | 0 | 0 | 0 |
| 11/12/2025 |
9.53
|
103,500 | 9.53 | 9.55 | 9.44 | 0 | 0 | 0 |
| 10/12/2025 |
9.53
|
238,800 | 9.57 | 9.57 | 9.42 | 0 | 0 | 0 |
| 09/12/2025 |
9.55
|
90,900 | 9.50 | 9.55 | 9.43 | 0 | 0 | 0 |
| 08/12/2025 |
9.51
|
228,300 | 9.45 | 9.70 | 9.45 | 0 | 0 | 0 |
| 05/12/2025 |
9.45
|
87,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
127,400 | 9.54 | 9.54 | 9.48 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
76,200 | 9.42 | 9.59 | 9.42 | 0 | 0 | 0 |
| 02/12/2025 |
9.42
|
157,800 | 9.46 | 9.49 | 9.40 | 0 | 0 | 0 |
| 01/12/2025 |
9.45
|
92,700 | 9.49 | 9.49 | 9.44 | 0 | 0 | 0 |
| 28/11/2025 |
9.49
|
115,700 | 9.49 | 9.50 | 9.45 | 0 | 0 | 0 |
| 27/11/2025 |
9.48
|
43,700 | 9.54 | 9.55 | 9.48 | 0 | 0 | 0 |
| 26/11/2025 |
9.52
|
89,500 | 9.50 | 9.55 | 9.46 | 0 | 0 | 0 |
| 25/11/2025 |
9.54
|
182,700 | 9.53 | 9.54 | 9.48 | 0 | 0 | 0 |
| 24/11/2025 |
9.57
|
32,500 | 9.59 | 9.59 | 9.52 | 0 | 0 | 0 |
| 21/11/2025 |
9.59
|
185,800 | 9.50 | 9.59 | 9.45 | 0 | 0 | 0 |
| 20/11/2025 |
9.52
|
97,500 | 9.52 | 9.56 | 9.49 | 0 | 0 | 0 |
| 19/11/2025 |
9.53
|
267,500 | 9.58 | 9.58 | 9.52 | 0 | 0 | 0 |
| 18/11/2025 |
9.58
|
213,100 | 9.59 | 9.65 | 9.53 | 0 | 0 | 0 |
| 17/11/2025 |
9.59
|
134,500 | 9.57 | 9.59 | 9.54 | 0 | 0 | 0 |
| 14/11/2025 |
9.57
|
130,800 | 9.56 | 9.58 | 9.51 | 0 | 0 | 0 |
| 13/11/2025 |
9.57
|
133,800 | 9.58 | 9.60 | 9.55 | 0 | 0 | 0 |
| 12/11/2025 |
9.58
|
88,700 | 9.52 | 9.60 | 9.50 | 0 | 0 | 0 |
| 11/11/2025 |
9.60
|
81,500 | 9.47 | 9.60 | 9.47 | 0 | 0 | 0 |
| 10/11/2025 |
9.50
|
124,800 | 9.50 | 9.52 | 9.46 | 0 | 0 | 0 |
| 07/11/2025 |
9.50
|
216,000 | 9.54 | 9.56 | 9.46 | 0 | 0 | 0 |
| 06/11/2025 |
9.56
|
56,100 | 9.66 | 9.66 | 9.51 | 0 | 0 | 0 |
| 05/11/2025 |
9.56
|
91,400 | 9.58 | 9.58 | 9.55 | 0 | 0 | 0 |
| 04/11/2025 |
9.58
|
220,500 | 9.51 | 9.58 | 9.46 | 0 | 0 | 0 |
| 03/11/2025 |
9.58
|
178,700 | 9.52 | 9.61 | 9.52 | 0 | 0 | 0 |
| 31/10/2025 |
9.59
|
275,300 | 9.58 | 9.63 | 9.55 | 0 | 0 | 0 |
| 30/10/2025 |
9.63
|
114,400 | 9.74 | 9.74 | 9.59 | 0 | 0 | 0 |
| 29/10/2025 |
9.68
|
154,000 | 9.65 | 9.74 | 9.59 | 0 | 0 | 0 |
| 28/10/2025 |
9.59
|
134,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 27/10/2025 |
9.58
|
157,800 | 9.69 | 9.70 | 9.55 | 0 | 0 | 0 |
| 24/10/2025 |
9.69
|
170,100 | 9.66 | 9.70 | 9.55 | 0 | 0 | 0 |
| 23/10/2025 |
9.66
|
93,100 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 22/10/2025 |
9.79
|
125,100 | 9.56 | 9.79 | 9.50 | 0 | 0 | 0 |
| 21/10/2025 |
9.69
|
292,200 | 9.55 | 9.70 | 9.10 | 0 | 0 | 0 |
| 20/10/2025 |
9.55
|
329,600 | 9.96 | 9.96 | 9.55 | 0 | 0 | 0 |
| 17/10/2025 |
9.96
|
454,200 | 10 | 10.05 | 9.90 | 0 | 0 | 0 |
| 16/10/2025 |
10
|
186,500 | 10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 15/10/2025 |
10
|
276,500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 14/10/2025 |
10.10
|
541,600 | 10.25 | 10.35 | 10.05 | 0 | 0 | 0 |
| 13/10/2025 |
10.25
|
352,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/10/2025 |
10.45
|
652,700 | 10.35 | 10.65 | 10.35 | 0 | 0 | 0 |
| 09/10/2025 |
10.35
|
196,700 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 08/10/2025 |
10.25
|
538,500 | 10.35 | 10.50 | 10.25 | 0 | 0 | 0 |
| 07/10/2025 |
10.30
|
307,200 | 10.55 | 10.55 | 10.25 | 0 | 0 | 0 |
| 06/10/2025 |
10.50
|
846,500 | 10.50 | 10.65 | 10.20 | 0 | 0 | 0 |
| 03/10/2025 |
10.55
|
360,100 | 10.85 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/10/2025 |
10.85
|
2,729,900 | 10.20 | 10.85 | 10.10 | 0 | 0 | 0 |
| 01/10/2025 |
10.15
|
264,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 30/09/2025 |
10
|
269,600 | 10 | 10.20 | 9.96 | 0 | 0 | 0 |
| 29/09/2025 |
10
|
342,100 | 10.15 | 10.20 | 9.97 | 0 | 900 | -0.0 |
| 26/09/2025 |
10.10
|
378,800 | 10.10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 25/09/2025 |
9.98
|
121,000 | 10 | 10.05 | 9.97 | 0 | 0 | 0 |
| 24/09/2025 |
9.98
|
256,900 | 9.90 | 10.10 | 9.88 | 0 | 0 | 0 |
| 23/09/2025 |
9.88
|
111,400 | 9.86 | 9.88 | 9.84 | 0 | 0 | 0 |
| 22/09/2025 |
9.88
|
207,300 | 9.95 | 9.95 | 9.83 | 0 | 900 | -0.0 |
| 19/09/2025 |
9.95
|
151,000 | 9.99 | 10 | 9.92 | 0 | 0 | 0 |
| 18/09/2025 |
9.95
|
170,700 | 9.92 | 9.99 | 9.92 | 0 | 0 | 0 |
| 17/09/2025 |
9.96
|
146,000 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 |
| 16/09/2025 |
10.05
|
358,800 | 10 | 10.15 | 9.95 | 0 | 0 | 0 |
| 15/09/2025 |
9.94
|
159,600 | 9.92 | 9.96 | 9.90 | 0 | 0 | 0 |
| 12/09/2025 |
9.90
|
103,300 | 9.81 | 9.95 | 9.80 | 0 | 0 | 0 |
| 11/09/2025 |
9.81
|
457,400 | 9.84 | 9.84 | 9.70 | 0 | 0 | 0 |
| 10/09/2025 |
9.85
|
96,100 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0 |
| 09/09/2025 |
9.90
|
173,400 | 9.83 | 9.90 | 9.83 | 0 | 0 | 0 |
| 08/09/2025 |
9.85
|
407,000 | 9.95 | 10 | 9.80 | 0 | 0 | 0 |