| 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 | 0% | 1,327,700 | -500 | -0.0 |
8.60
9.50
8.80
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.14% | 1,808,000 | -500 | -0.0 |
8.60
9.50
8.80
|
|
3 tháng
(2025-10-29) |
0.40 | 4.82% | 2,810,500 | -800 | -0.0 |
8.30
9.50
8.80
|
|
6 tháng
(2025-07-31) |
-1 | -10.26% | 7,547,300 | -108,700 | -1.0 |
8.30
10.30
8.80
|
|
12 tháng
(2025-02-03) |
-0.52 | -5.64% | 24,403,001 | -668,299 | -7.8 |
8.30
11.41
8.80
|
|
24 tháng
(2024-02-07) |
-2.64 | -23.28% | 50,392,088 | -129,179 | -0.9 |
8.30
12.86
8.80
|
|
36 tháng
(2023-02-13) |
-0.81 | -8.55% | 107,643,859 | -232,853 | -2.1 |
8.04
12.86
8.80
|
|
60 tháng
(2021-02-22) |
3.47 | 66.37% | 311,446,193 | -474,818 | -10.5 |
4.36
23.91
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.80
|
23,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.70
|
121,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
48,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
42,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
109,800 | 9 | 9.10 | 8.90 | 0 | 500 | -0.0 |
| 20/01/2026 |
9.20
|
121,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 19/01/2026 |
9.40
|
116,500 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
246,700 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/01/2026 |
9.20
|
203,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
35,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
8.90
|
11,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/01/2026 |
8.90
|
39,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/01/2026 |
8.80
|
45,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
40,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/01/2026 |
8.90
|
20,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/01/2026 |
8.80
|
44,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/01/2026 |
8.80
|
41,300 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
21,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
8.60
|
8,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
8,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.70
|
24,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/12/2025 |
8.70
|
8,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
15,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
19,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/12/2025 |
8.70
|
20,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/12/2025 |
8.70
|
26,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.60
|
26,800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
7,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
42,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.60
|
37,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/12/2025 |
8.60
|
20,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
28,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/12/2025 |
8.60
|
30,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.60
|
15,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/12/2025 |
8.60
|
6,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
14,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/12/2025 |
8.70
|
16,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.70
|
27,300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/12/2025 |
8.70
|
15,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.60
|
56,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
20,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/11/2025 |
8.80
|
159,400 | 8.80 | 8.80 | 8.40 | 0 | 1,000 | -0.0 |
| 26/11/2025 |
8.80
|
23,000 | 9 | 9.10 | 8.80 | 0 | 3,100 | -0.0 |
| 25/11/2025 |
9
|
210,000 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 24/11/2025 |
8.60
|
31,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
35,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/11/2025 |
8.60
|
18,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
21,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
63,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
8,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
30,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.60
|
34,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/11/2025 |
8.60
|
49,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
10,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
23,900 | 8.50 | 8.60 | 8.50 | 1,700 | 0 | 0.0 |
| 07/11/2025 |
8.50
|
73,300 | 8.60 | 8.60 | 8.50 | 0 | 1,700 | -0.0 |
| 06/11/2025 |
8.50
|
52,300 | 8.50 | 8.70 | 8.50 | 2,200 | 0 | 0.0 |
| 05/11/2025 |
8.50
|
13,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/11/2025 |
8.50
|
44,900 | 8.40 | 8.50 | 8.40 | 0 | 2,100 | -0.0 |
| 03/11/2025 |
8.50
|
6,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
25,100 | 8.50 | 8.50 | 8.40 | 1,900 | 0 | 0.0 |
| 30/10/2025 |
8.50
|
26,700 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 29/10/2025 |
8.30
|
39,100 | 8.30 | 8.60 | 8.30 | 1,600 | 0 | 0.0 |
| 28/10/2025 |
8.40
|
28,100 | 8.40 | 8.40 | 8.20 | 300 | 0 | 0.0 |
| 27/10/2025 |
8.40
|
16,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.50
|
30,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
35,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
16,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
36,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.70
|
107,400 | 8.70 | 8.90 | 8 | 0 | 400 | -0.0 |
| 17/10/2025 |
8.70
|
48,800 | 8.70 | 8.70 | 8.50 | 0 | 10,700 | -0.1 |
| 16/10/2025 |
8.60
|
28,100 | 8.60 | 8.80 | 8.60 | 0 | 5,500 | -0.0 |
| 15/10/2025 |
8.80
|
26,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.80
|
55,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/10/2025 |
8.90
|
21,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/10/2025 |
9
|
23,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/10/2025 |
8.90
|
40,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/10/2025 |
8.90
|
9,300 | 8.80 | 9 | 8.80 | 500 | 0 | 0.0 |
| 07/10/2025 |
8.90
|
7,400 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 06/10/2025 |
8.80
|
34,400 | 8.90 | 8.90 | 8.80 | 400 | 0 | 0.0 |
| 03/10/2025 |
8.80
|
7,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/10/2025 |
8.90
|
20,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/10/2025 |
8.90
|
30,200 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 30/09/2025 |
9.10
|
26,200 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
11,400 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
53,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 25/09/2025 |
9.10
|
30,500 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 24/09/2025 |
8.90
|
19,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/09/2025 |
8.90
|
28,700 | 8.90 | 9 | 8.90 | 0 | 500 | -0.0 |
| 22/09/2025 |
8.90
|
41,300 | 9 | 9 | 8.80 | 0 | 400 | -0.0 |
| 19/09/2025 |
8.90
|
31,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
9
|
20,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
49,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/09/2025 |
9.10
|
72,200 | 9.10 | 9.30 | 9 | 900 | 0 | 0.0 |
| 15/09/2025 |
9
|
111,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 12/09/2025 |
9
|
33,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/09/2025 |
9
|
53,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/09/2025 |
9
|
46,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 09/09/2025 |
9.10
|
40,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 08/09/2025 |
9.10
|
105,700 | 9.10 | 9.20 | 8.90 | 0 | 6,400 | -0.1 |