| 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) |
0.20 | 2.56% | 4,541,700 | -16,000 | -0.1 |
7.70
8.50
7.90
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.23% | 7,587,300 | 113,400 | 0.9 |
7.70
8.50
7.90
|
|
3 tháng
(2025-10-29) |
-0.30 | -3.61% | 10,285,700 | 623,500 | 5.0 |
7.70
8.50
7.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.88% | 46,751,100 | 904,600 | 7.0 |
7.40
10.20
7.90
|
|
12 tháng
(2025-02-03) |
0.40 | 5.26% | 81,720,946 | 1,002,500 | 7.6 |
5.20
10.20
7.90
|
|
24 tháng
(2024-02-07) |
-0.30 | -3.61% | 109,528,617 | 1,041,200 | 8.1 |
5.20
10.20
7.90
|
|
36 tháng
(2023-02-13) |
2.50 | 45.45% | 153,719,777 | -7,804,200 | -69.0 |
5.20
12.20
7.90
|
|
60 tháng
(2021-02-22) |
1 | 14.29% | 269,006,812 | -7,696,581 | -67.5 |
3.80
22.50
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.90
|
106,000 | 8 | 8 | 7.80 | 0 | 0 | 0.1 |
| 26/01/2026 |
8
|
281,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
246,400 | 8.40 | 8.40 | 8.20 | 2,100 | 52,700 | -0.4 |
| 22/01/2026 |
8.30
|
396,900 | 8.30 | 8.50 | 8.20 | 0 | 2,100 | -0.0 |
| 21/01/2026 |
8.30
|
193,900 | 8.40 | 8.50 | 8.20 | 100 | 4,200 | -0.0 |
| 20/01/2026 |
8.50
|
461,700 | 8.40 | 8.60 | 8.40 | 11,900 | 0 | 0.1 |
| 19/01/2026 |
8.40
|
262,200 | 8.10 | 8.40 | 8.10 | 5,000 | 0 | 0.0 |
| 16/01/2026 |
8.20
|
314,600 | 8.10 | 8.20 | 8.10 | 3,600 | 0 | 0.0 |
| 15/01/2026 |
8.10
|
125,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/01/2026 |
8.20
|
244,500 | 8.40 | 8.40 | 8.20 | 36,700 | 19,400 | 0.1 |
| 13/01/2026 |
8.40
|
424,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.50
|
431,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
219,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
289,000 | 8 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
| 07/01/2026 |
7.90
|
176,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/01/2026 |
7.80
|
104,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/01/2026 |
7.70
|
191,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.70
|
67,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/12/2025 |
7.80
|
58,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/12/2025 |
7.80
|
51,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
246,400 | 8 | 8.10 | 7.80 | 4,800 | 13,400 | -0.1 |
| 25/12/2025 |
8.10
|
81,400 | 8.30 | 8.30 | 8 | 0 | 7,000 | -0.1 |
| 24/12/2025 |
8.20
|
510,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
152,500 | 8 | 8.10 | 7.90 | 55,800 | 0 | 0.4 |
| 22/12/2025 |
8
|
150,900 | 7.90 | 8 | 7.80 | 20,900 | 0 | 0.2 |
| 19/12/2025 |
7.80
|
91,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/12/2025 |
7.90
|
68,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.90
|
33,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
159,200 | 7.90 | 8 | 7.70 | 0 | 4,900 | -0.0 |
| 15/12/2025 |
7.90
|
110,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/12/2025 |
7.90
|
138,100 | 8 | 8 | 7.80 | 0 | 4,500 | -0.0 |
| 11/12/2025 |
8
|
48,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
117,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/12/2025 |
8
|
161,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
77,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8.10
|
117,500 | 8.30 | 8.30 | 8.10 | 16,900 | 0 | 0.1 |
| 04/12/2025 |
8.30
|
272,500 | 8.20 | 8.30 | 8.10 | 14,000 | 0 | 0.1 |
| 03/12/2025 |
8.20
|
131,400 | 8.20 | 8.20 | 8.10 | 700 | 23,100 | -0.2 |
| 02/12/2025 |
8.20
|
138,000 | 8 | 8.20 | 8 | 28,700 | 19,500 | 0.1 |
| 01/12/2025 |
8
|
163,700 | 8.10 | 8.10 | 7.90 | 30,000 | 0 | 0.2 |
| 28/11/2025 |
8.10
|
73,800 | 8 | 8.10 | 7.90 | 30,000 | 0 | 0.2 |
| 27/11/2025 |
8
|
81,500 | 8.10 | 8.10 | 8 | 24,000 | 0 | 0.2 |
| 26/11/2025 |
8.10
|
52,900 | 7.90 | 8.10 | 7.90 | 4,100 | 1,500 | 0.0 |
| 25/11/2025 |
7.80
|
138,900 | 8 | 8.10 | 7.80 | 30,000 | 0 | 0.2 |
| 24/11/2025 |
8.10
|
111,000 | 8 | 8.20 | 8 | 55,000 | 0 | 0.4 |
| 21/11/2025 |
8.10
|
110,700 | 8 | 8.10 | 7.90 | 23,000 | 0 | 0.2 |
| 20/11/2025 |
8.10
|
94,500 | 8 | 8.10 | 7.90 | 55,500 | 2,000 | 0.4 |
| 19/11/2025 |
8
|
87,600 | 8 | 8.10 | 8 | 50,000 | 0 | 0.4 |
| 18/11/2025 |
8.10
|
110,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 17/11/2025 |
8.10
|
96,100 | 8 | 8.10 | 8 | 4,400 | 0 | 0.0 |
| 14/11/2025 |
7.90
|
79,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/11/2025 |
8
|
50,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2025 |
8.10
|
114,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
7.90
|
75,000 | 7.80 | 8 | 7.80 | 0 | 5,000 | -0.0 |
| 10/11/2025 |
7.90
|
126,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
160,700 | 8 | 8.10 | 7.70 | 2,400 | 0 | 0.0 |
| 06/11/2025 |
8.10
|
63,000 | 8 | 8.20 | 7.90 | 0 | 2,900 | -0.0 |
| 05/11/2025 |
8.10
|
189,600 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
338,800 | 7.90 | 8.30 | 7.70 | 13,100 | 0 | 0.1 |
| 03/11/2025 |
8
|
190,900 | 8.10 | 8.20 | 7.90 | 90,000 | 0 | 0.7 |
| 31/10/2025 |
8.10
|
117,800 | 8.10 | 8.20 | 8 | 76,700 | 0 | 0.6 |
| 30/10/2025 |
8.10
|
159,900 | 8.30 | 8.30 | 8.10 | 65,000 | 0 | 0.5 |
| 29/10/2025 |
8.30
|
149,300 | 8.50 | 8.50 | 8.10 | 46,000 | 17,700 | 0.2 |
| 28/10/2025 |
8.30
|
508,600 | 7.60 | 8.30 | 7.60 | 322,800 | 17,800 | 2.5 |
| 27/10/2025 |
7.60
|
124,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
216,000 | 7.70 | 7.70 | 7.40 | 2,500 | 0 | 0.0 |
| 23/10/2025 |
7.70
|
105,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
267,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
482,700 | 7.40 | 7.70 | 7.30 | 33,000 | 0 | 0.2 |
| 20/10/2025 |
7.40
|
799,300 | 8.20 | 8.20 | 7.40 | 0 | 48,500 | -0.4 |
| 17/10/2025 |
8.20
|
178,100 | 8.30 | 8.40 | 8.20 | 0 | 2,600 | -0.0 |
| 16/10/2025 |
8.30
|
240,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.30
|
187,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.30
|
336,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/10/2025 |
8.50
|
286,400 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
274,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/10/2025 |
8.50
|
131,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.70
|
323,400 | 8.90 | 9.20 | 8.60 | 0 | 1,500 | -0.0 |
| 07/10/2025 |
8.70
|
146,700 | 8.80 | 8.80 | 8.50 | 0 | 6,300 | -0.1 |
| 06/10/2025 |
8.80
|
448,700 | 8.10 | 8.80 | 8.10 | 19,200 | 49,000 | -0.3 |
| 03/10/2025 |
8.20
|
429,000 | 8.50 | 8.50 | 8.20 | 12,600 | 66,400 | -0.4 |
| 02/10/2025 |
8.50
|
103,900 | 8.50 | 8.60 | 8.40 | 2,700 | 900 | 0.0 |
| 01/10/2025 |
8.50
|
156,100 | 8.50 | 8.60 | 8.40 | 3,700 | 3,800 | -0.0 |
| 30/09/2025 |
8.50
|
177,000 | 8.50 | 8.60 | 8.30 | 0 | 36,400 | -0.3 |
| 29/09/2025 |
8.50
|
101,600 | 8.50 | 8.60 | 8.40 | 0 | 9,800 | -0.1 |
| 26/09/2025 |
8.50
|
237,500 | 8.70 | 8.90 | 8.50 | 0 | 44,200 | -0.4 |
| 25/09/2025 |
8.70
|
136,900 | 8.70 | 8.80 | 8.60 | 0 | 4,600 | -0.0 |
| 24/09/2025 |
8.70
|
203,300 | 8.40 | 8.70 | 8.40 | 0 | 2,700 | -0.0 |
| 23/09/2025 |
8.50
|
265,700 | 8.40 | 8.60 | 8.30 | 18,000 | 22,000 | -0.0 |
| 22/09/2025 |
8.30
|
445,100 | 8.70 | 8.90 | 8.10 | 18,600 | 55,800 | -0.3 |
| 19/09/2025 |
8.70
|
156,000 | 8.80 | 8.90 | 8.70 | 0 | 15,300 | -0.1 |
| 18/09/2025 |
8.70
|
281,100 | 8.90 | 9 | 8.70 | 0 | 31,000 | -0.3 |
| 17/09/2025 |
8.80
|
378,900 | 9.10 | 9.10 | 8.80 | 0 | 18,800 | -0.2 |
| 16/09/2025 |
9.10
|
594,400 | 9.30 | 9.50 | 9 | 0 | 64,400 | -0.6 |
| 15/09/2025 |
9.20
|
374,800 | 9.10 | 9.30 | 9 | 6,300 | 56,600 | -0.5 |
| 12/09/2025 |
8.90
|
240,700 | 9.10 | 9.10 | 8.90 | 4,400 | 26,900 | -0.2 |
| 11/09/2025 |
9
|
702,600 | 9.10 | 9.10 | 8.50 | 40,000 | 126,600 | -0.8 |
| 10/09/2025 |
9.20
|
345,600 | 9.30 | 9.50 | 9.10 | 0 | 30,500 | -0.3 |
| 09/09/2025 |
9.30
|
451,500 | 9.10 | 9.40 | 9.10 | 100 | 66,000 | -0.6 |
| 08/09/2025 |
9.10
|
1,905,200 | 9.90 | 9.90 | 9.10 | 128,700 | 88,000 | 0.4 |