| 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 | -6.02% | 1,987,300 | 0 | 0 |
7.70
8.30
7.70
|
|
2 tháng
(2025-11-28) |
-0.40 | -4.88% | 4,834,000 | 0 | 0 |
7.70
8.50
7.70
|
|
3 tháng
(2025-10-29) |
-4.30 | -35.54% | 19,475,400 | -156,300 | -1.6 |
7.70
12.10
7.70
|
|
6 tháng
(2025-07-31) |
-6.70 | -46.21% | 67,718,500 | -256,300 | -3.4 |
7.70
16.90
7.70
|
|
12 tháng
(2025-02-03) |
-2.57 | -24.79% | 147,014,483 | -136,923 | -0.9 |
7.70
16.90
7.70
|
|
24 tháng
(2024-02-07) |
-0.09 | -1.11% | 219,566,792 | -303,194 | -2.7 |
7.63
16.90
7.70
|
|
36 tháng
(2023-02-13) |
-8.39 | -51.81% | 284,231,060 | -273,475 | -2.7 |
7.03
16.90
7.70
|
|
60 tháng
(2021-02-22) |
4.48 | 134.60% | 361,816,994 | -589,072 | -6.1 |
3.20
16.90
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.70
|
196,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.80
|
80,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
7.90
|
106,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
136,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 21/01/2026 |
7.90
|
70,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
125,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
8
|
100,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/01/2026 |
8
|
149,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/01/2026 |
7.90
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/01/2026 |
7.90
|
205,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
8
|
92,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
169,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
112,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
126,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
66,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8.10
|
68,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/01/2026 |
8.20
|
72,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.20
|
110,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 30/12/2025 |
8.30
|
53,800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
67,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.30
|
149,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/12/2025 |
8.30
|
182,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/12/2025 |
8.20
|
115,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/12/2025 |
8.30
|
161,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/12/2025 |
8.30
|
167,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.30
|
70,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.50
|
499,500 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 17/12/2025 |
8.10
|
204,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8.10
|
83,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8.10
|
84,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
219,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.10
|
72,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
105,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.20
|
70,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
113,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/12/2025 |
8.20
|
127,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
82,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/12/2025 |
8.10
|
94,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/12/2025 |
8.20
|
75,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
104,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
62,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
105,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
208,300 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
106,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.40
|
168,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.40
|
219,500 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/11/2025 |
8.50
|
184,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.60
|
139,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.60
|
407,600 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 17/11/2025 |
8.70
|
225,600 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
826,100 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
211,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8
|
560,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
8
|
551,000 | 8 | 8.20 | 7.60 | 0 | 20,000 | -0.2 |
| 10/11/2025 |
8
|
1,635,600 | 8.60 | 8.80 | 8 | 0 | 500 | -0.0 |
| 07/11/2025 |
8.80
|
437,700 | 9.30 | 9.50 | 8.70 | 0 | 5,000 | -0.0 |
| 06/11/2025 |
9.20
|
3,753,300 | 7.70 | 9.30 | 7.70 | 0 | 33,600 | -0.3 |
| 05/11/2025 |
8.50
|
1,194,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/11/2025 |
9.40
|
613,200 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/11/2025 |
10.40
|
1,593,600 | 11.50 | 11.50 | 10.40 | 0 | 16,100 | -0.2 |
| 31/10/2025 |
11.50
|
703,200 | 11.30 | 11.50 | 11.20 | 0 | 42,700 | -0.5 |
| 30/10/2025 |
11.50
|
417,900 | 11.80 | 11.80 | 11.40 | 0 | 13,200 | -0.2 |
| 29/10/2025 |
12.10
|
377,900 | 12.20 | 12.20 | 11.50 | 12,300 | 37,500 | -0.3 |
| 28/10/2025 |
12.20
|
1,408,600 | 11.70 | 12.20 | 10.60 | 169,700 | 16,900 | 1.8 |
| 27/10/2025 |
11.70
|
950,000 | 13 | 13.10 | 11.70 | 39,300 | 0 | 0.5 |
| 24/10/2025 |
13
|
734,600 | 12.90 | 13.30 | 12.50 | 46,800 | 43,300 | 0.0 |
| 23/10/2025 |
13.10
|
894,300 | 12.50 | 13.10 | 12.30 | 24,900 | 2,000 | 0.3 |
| 22/10/2025 |
12.50
|
539,000 | 12.50 | 12.60 | 12.20 | 200 | 0 | 0.0 |
| 21/10/2025 |
12.40
|
885,400 | 12.60 | 12.90 | 12.30 | 45,100 | 12,500 | 0.4 |
| 20/10/2025 |
12.60
|
715,700 | 12.40 | 12.70 | 12.20 | 0 | 32,600 | -0.4 |
| 17/10/2025 |
12.40
|
297,400 | 12.70 | 12.80 | 12.40 | 2,100 | 8,000 | -0.1 |
| 16/10/2025 |
12.70
|
346,400 | 12.90 | 13 | 12.70 | 0 | 4,900 | -0.1 |
| 15/10/2025 |
12.90
|
947,100 | 12.90 | 12.90 | 12.50 | 2,400 | 41,600 | -0.5 |
| 14/10/2025 |
12.70
|
585,000 | 13.10 | 13.10 | 12.70 | 14,400 | 0 | 0.2 |
| 13/10/2025 |
13
|
761,800 | 13 | 13.30 | 12.60 | 13,400 | 27,200 | -0.2 |
| 10/10/2025 |
13
|
1,422,700 | 13 | 13.10 | 12.40 | 47,900 | 30,100 | 0.2 |
| 09/10/2025 |
13
|
255,500 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 08/10/2025 |
13
|
673,300 | 13.20 | 13.50 | 12.70 | 6,100 | 23,300 | -0.2 |
| 07/10/2025 |
13.20
|
419,500 | 13.20 | 13.20 | 12.80 | 0 | 24,900 | -0.3 |
| 06/10/2025 |
13.20
|
184,200 | 13.30 | 13.40 | 13 | 0 | 24,600 | -0.3 |
| 03/10/2025 |
13.40
|
763,500 | 12.90 | 13.70 | 12.70 | 27,500 | 16,900 | 0.1 |
| 02/10/2025 |
12.90
|
155,300 | 13.10 | 13.10 | 12.90 | 0 | 7,900 | -0.1 |
| 01/10/2025 |
13.20
|
691,300 | 12.70 | 13.20 | 12.70 | 82,600 | 15,000 | 0.9 |
| 30/09/2025 |
12.70
|
510,300 | 12.80 | 12.90 | 12.40 | 2,000 | 71,600 | -0.9 |
| 29/09/2025 |
12.90
|
273,600 | 12.90 | 12.90 | 12.70 | 0 | 300 | -0.0 |
| 26/09/2025 |
12.90
|
507,000 | 12.80 | 12.90 | 12.70 | 3,300 | 21,000 | -0.2 |
| 25/09/2025 |
12.90
|
307,200 | 12.90 | 12.90 | 12.70 | 500 | 1,500 | -0.0 |
| 24/09/2025 |
12.90
|
468,200 | 12.90 | 13 | 12.80 | 0 | 100 | -0.0 |
| 23/09/2025 |
13
|
262,900 | 13 | 13 | 12.90 | 0 | 11,200 | -0.1 |
| 22/09/2025 |
13
|
415,600 | 13.10 | 13.10 | 12.80 | 0 | 24,000 | -0.3 |
| 19/09/2025 |
13.20
|
534,900 | 12.90 | 13.20 | 12.70 | 0 | 12,500 | -0.2 |
| 18/09/2025 |
12.90
|
267,200 | 12.80 | 12.90 | 12.60 | 0 | 27,400 | -0.3 |
| 17/09/2025 |
12.90
|
615,000 | 13 | 13.10 | 12.80 | 100 | 13,900 | -0.2 |
| 16/09/2025 |
13.10
|
945,500 | 13.20 | 13.20 | 12.90 | 1,000 | 48,700 | -0.6 |
| 15/09/2025 |
13.20
|
712,100 | 13.40 | 13.40 | 12.90 | 2,800 | 16,600 | -0.2 |
| 12/09/2025 |
13.40
|
633,600 | 13.20 | 13.40 | 13 | 0 | 7,000 | -0.1 |
| 11/09/2025 |
13.30
|
727,800 | 13.50 | 13.60 | 13 | 3,700 | 22,400 | -0.3 |
| 10/09/2025 |
13.50
|
848,100 | 13.10 | 13.50 | 12.90 | 148,400 | 15,600 | 1.7 |
| 09/09/2025 |
13.10
|
275,600 | 13 | 13.10 | 12.80 | 0 | 24,700 | -0.3 |
| 08/09/2025 |
13.20
|
351,800 | 13.50 | 13.50 | 12.90 | 400 | 32,300 | -0.4 |