| 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) |
1 | 15.87% | 4,998,700 | 1,000 | 0.0 |
6.10
7.50
7.40
|
|
2 tháng
(2025-11-28) |
2.60 | 55.32% | 14,937,400 | -29,400 | -0.2 |
4.30
7.50
7.40
|
|
3 tháng
(2025-10-29) |
4.60 | 170.37% | 18,167,600 | -74,900 | -0.3 |
2.60
7.50
7.40
|
|
6 tháng
(2025-07-31) |
4.40 | 151.72% | 23,941,600 | -29,600 | -0.2 |
2.40
7.50
7.40
|
|
12 tháng
(2025-02-03) |
4.30 | 143.33% | 44,559,442 | 10,200 | -0.1 |
2.40
7.50
7.40
|
|
24 tháng
(2024-02-07) |
6.20 | 563.64% | 90,623,758 | -23,000 | -0.2 |
1.10
7.50
7.40
|
|
36 tháng
(2023-02-13) |
6.20 | 563.64% | 99,594,174 | -235,080 | -0.4 |
1
7.50
7.40
|
|
60 tháng
(2021-02-22) |
6.50 | 812.50% | 128,234,467 | -141,556 | -0.2 |
0.80
7.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.40
|
213,100 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
211,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
370,300 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/01/2026 |
7.40
|
202,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
321,200 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.30
|
733,800 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
416,900 | 6.70 | 7 | 6.60 | 1,000 | 0 | 0.0 |
| 16/01/2026 |
6.70
|
540,600 | 6 | 6.80 | 5.90 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
188,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
112,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
186,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
118,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
153,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.60
|
236,100 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
151,400 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/01/2026 |
6.60
|
295,700 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
143,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/12/2025 |
6.50
|
212,500 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
238,900 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
164,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
258,500 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
177,400 | 6.30 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
276,700 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6.40
|
593,400 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
468,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
650,800 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 18/12/2025 |
5
|
195,300 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
137,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
166,000 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
154,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
207,100 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
805,800 | 5 | 5 | 4.40 | 0 | 100 | -0.0 |
| 10/12/2025 |
4.90
|
469,900 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 09/12/2025 |
5.40
|
392,700 | 6.10 | 6.30 | 5.20 | 0 | 0 | 0 |
| 08/12/2025 |
5.70
|
1,046,700 | 5.90 | 6.50 | 5.20 | 0 | 5,300 | -0.0 |
| 05/12/2025 |
5.80
|
1,028,700 | 5.40 | 5.80 | 5.30 | 0 | 20,500 | -0.1 |
| 04/12/2025 |
5.10
|
251,900 | 4.50 | 5.10 | 4.50 | 0 | 2,300 | -0.0 |
| 03/12/2025 |
4.80
|
506,400 | 4.30 | 4.90 | 4 | 100 | 0 | 0.0 |
| 02/12/2025 |
4.30
|
931,900 | 4.60 | 4.60 | 4.30 | 2,000 | 0 | 0.0 |
| 01/12/2025 |
4.70
|
787,100 | 5.10 | 5.40 | 4.30 | 0 | 4,300 | -0.0 |
| 28/11/2025 |
4.70
|
431,400 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 27/11/2025 |
4.10
|
560,300 | 3.90 | 4.10 | 3.80 | 0 | 200 | -0.0 |
| 26/11/2025 |
3.70
|
39,700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/11/2025 |
3.70
|
108,000 | 3.70 | 3.80 | 3.50 | 200 | 0 | 0.0 |
| 24/11/2025 |
3.80
|
27,500 | 4 | 4 | 3.70 | 0 | 200 | -0.0 |
| 21/11/2025 |
3.90
|
325,700 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 20/11/2025 |
3.40
|
17,400 | 3.50 | 3.50 | 3.40 | 0 | 100 | -0.0 |
| 19/11/2025 |
3.60
|
595,200 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
| 18/11/2025 |
3.40
|
151,300 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 17/11/2025 |
3.40
|
423,100 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
| 14/11/2025 |
3
|
109,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/11/2025 |
3
|
8,800 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/11/2025 |
3
|
52,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2025 |
3
|
135,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/11/2025 |
2.90
|
46,400 | 2.90 | 2.90 | 2.90 | 0 | 15,000 | -0.0 |
| 07/11/2025 |
2.90
|
313,500 | 2.60 | 3 | 2.60 | 0 | 15,600 | -0.0 |
| 06/11/2025 |
2.70
|
15,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 05/11/2025 |
2.70
|
2,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/11/2025 |
2.80
|
119,900 | 2.70 | 2.90 | 2.70 | 0 | 14,400 | -0.0 |
| 03/11/2025 |
2.70
|
20,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 31/10/2025 |
2.80
|
95,800 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 30/10/2025 |
2.60
|
25,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 29/10/2025 |
2.70
|
36,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 28/10/2025 |
2.60
|
11,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 27/10/2025 |
2.60
|
104,800 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 24/10/2025 |
2.50
|
39,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 23/10/2025 |
2.70
|
79,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/10/2025 |
2.60
|
134,400 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 21/10/2025 |
2.60
|
171,000 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 20/10/2025 |
2.40
|
133,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 17/10/2025 |
2.50
|
15,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 16/10/2025 |
2.50
|
107,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 15/10/2025 |
2.50
|
47,200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 14/10/2025 |
2.60
|
91,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 13/10/2025 |
2.60
|
90,300 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 10/10/2025 |
2.60
|
54,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 09/10/2025 |
2.50
|
5,200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 08/10/2025 |
2.60
|
14,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 07/10/2025 |
2.50
|
20,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 06/10/2025 |
2.60
|
35,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 03/10/2025 |
2.50
|
47,500 | 2.50 | 2.50 | 2.50 | 5,200 | 0 | 0.0 |
| 02/10/2025 |
2.50
|
27,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 01/10/2025 |
2.60
|
33,200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 30/09/2025 |
2.60
|
137,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 29/09/2025 |
2.60
|
74,300 | 2.70 | 2.70 | 2.50 | 100 | 0 | 0.0 |
| 26/09/2025 |
2.60
|
13,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 25/09/2025 |
2.60
|
22,600 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 24/09/2025 |
2.70
|
31,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 23/09/2025 |
2.60
|
24,300 | 2.60 | 2.70 | 2.60 | 100 | 0 | 0.0 |
| 22/09/2025 |
2.60
|
52,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 19/09/2025 |
2.60
|
58,600 | 2.60 | 2.70 | 2.60 | 900 | 0 | 0.0 |
| 18/09/2025 |
2.60
|
52,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 17/09/2025 |
2.60
|
106,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 16/09/2025 |
2.70
|
60,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 15/09/2025 |
2.70
|
37,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 12/09/2025 |
2.70
|
18,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 11/09/2025 |
2.70
|
47,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 10/09/2025 |
2.70
|
1,100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 09/09/2025 |
2.70
|
133,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 08/09/2025 |
2.80
|
194,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |