| 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) |
0.29 | 4.71% | 321,600 | 0 | 0 |
6.16
6.74
6.45
|
|
2 tháng
(2025-11-28) |
-0.70 | -9.79% | 539,000 | 0 | 0 |
6.16
7.30
6.45
|
|
3 tháng
(2025-10-29) |
-1.32 | -16.99% | 707,600 | 0 | 0 |
6.16
7.79
6.45
|
|
6 tháng
(2025-07-31) |
-1.15 | -15.13% | 4,141,000 | -8,000 | -0.1 |
6.16
8.58
6.45
|
|
12 tháng
(2025-02-03) |
2.24 | 53.21% | 9,933,700 | -141,200 | -0.8 |
4.21
8.58
6.45
|
|
24 tháng
(2024-02-07) |
0.69 | 11.98% | 16,774,200 | -279,900 | -1.5 |
4.10
8.58
6.45
|
|
36 tháng
(2023-02-13) |
1.65 | 34.37% | 38,081,400 | -121,300 | -0.1 |
4.10
8.58
6.45
|
|
60 tháng
(2021-02-22) |
1.28 | 24.84% | 131,753,300 | -195,992 | 11.1 |
3.84
46.11
6.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.45
|
20,200 | 6.40 | 6.49 | 6.07 | 0 | 0 | 0 |
| 26/01/2026 |
6.45
|
22,100 | 6.45 | 6.58 | 6.02 | 0 | 0 | 0 |
| 23/01/2026 |
6.45
|
13,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 22/01/2026 |
6.43
|
10,200 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 21/01/2026 |
6.43
|
11,900 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 20/01/2026 |
6.44
|
5,400 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
6,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/01/2026 |
6.50
|
8,800 | 6.58 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/01/2026 |
6.58
|
39,600 | 6.50 | 6.58 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.54
|
12,500 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |
| 13/01/2026 |
6.59
|
8,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/01/2026 |
6.51
|
56,300 | 6.50 | 6.54 | 6.43 | 0 | 0 | 0 |
| 09/01/2026 |
6.50
|
78,000 | 6.60 | 6.75 | 6.45 | 0 | 0 | 0 |
| 08/01/2026 |
6.74
|
3,900 | 6.99 | 6.99 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.74
|
10,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 06/01/2026 |
6.74
|
4,900 | 6.40 | 6.74 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.70
|
4,200 | 6.35 | 7.09 | 6.35 | 0 | 0 | 0 |
| 31/12/2025 |
6.64
|
2,300 | 6.69 | 6.69 | 6.29 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
4,800 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.16
|
18,700 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
| 26/12/2025 |
6.39
|
12,400 | 6.41 | 6.60 | 6.39 | 0 | 0 | 0 |
| 25/12/2025 |
6.86
|
10,600 | 6.50 | 6.88 | 6.42 | 0 | 0 | 0 |
| 24/12/2025 |
6.90
|
5,000 | 6.50 | 7.09 | 6.50 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.79
|
6,500 | 6.35 | 6.79 | 6.35 | 0 | 0 | 0 |
| 19/12/2025 |
6.60
|
7,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/12/2025 |
6.60
|
24,300 | 6.60 | 6.69 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.60
|
12,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/12/2025 |
6.70
|
12,800 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
11,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 12/12/2025 |
6.99
|
9,300 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 |
| 11/12/2025 |
7.08
|
4,900 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/12/2025 |
7.08
|
2,100 | 7.10 | 7.10 | 7.08 | 0 | 0 | 0 |
| 09/12/2025 |
7.12
|
30,200 | 7.11 | 7.20 | 7.06 | 0 | 0 | 0 |
| 08/12/2025 |
7.10
|
11,600 | 7.29 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
6,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/12/2025 |
7.20
|
12,100 | 7.25 | 7.26 | 7.11 | 0 | 0 | 0 |
| 03/12/2025 |
7.25
|
600 | 7.26 | 7.26 | 7.25 | 0 | 0 | 0 |
| 02/12/2025 |
7.30
|
5,300 | 7.27 | 7.30 | 7.27 | 0 | 0 | 0 |
| 01/12/2025 |
7.06
|
4,900 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 28/11/2025 |
7.15
|
26,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 27/11/2025 |
7.09
|
1,400 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 26/11/2025 |
7.40
|
2,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/11/2025 |
7.30
|
7,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/11/2025 |
7.40
|
16,600 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
| 21/11/2025 |
7.50
|
4,200 | 7.10 | 7.50 | 7.03 | 0 | 0 | 0 |
| 20/11/2025 |
7.55
|
600 | 7.55 | 7.56 | 7.45 | 0 | 0 | 0 |
| 19/11/2025 |
7.55
|
4,300 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 |
| 18/11/2025 |
7.54
|
9,100 | 7.59 | 7.59 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.48
|
7,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2025 |
7.47
|
1,100 | 7.10 | 7.48 | 7.06 | 0 | 0 | 0 |
| 13/11/2025 |
7.49
|
3,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/11/2025 |
7.49
|
400 | 7.10 | 7.49 | 7.10 | 0 | 0 | 0 |
| 11/11/2025 |
7.49
|
4,400 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
| 10/11/2025 |
7.49
|
5,100 | 7.50 | 7.50 | 7.06 | 0 | 0 | 0 |
| 07/11/2025 |
7.56
|
7,900 | 7.50 | 7.56 | 7.06 | 0 | 0 | 0 |
| 06/11/2025 |
7.51
|
34,700 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
| 05/11/2025 |
7.68
|
3,800 | 7.50 | 7.68 | 7.49 | 0 | 0 | 0 |
| 04/11/2025 |
7.76
|
14,500 | 7.50 | 7.79 | 7.38 | 0 | 0 | 0 |
| 03/11/2025 |
7.79
|
10,400 | 7.55 | 7.79 | 7.48 | 0 | 0 | 0 |
| 31/10/2025 |
7.55
|
11,000 | 7.96 | 7.96 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.78
|
6,200 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.77
|
12,200 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 28/10/2025 |
7.75
|
20,400 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
| 27/10/2025 |
7.83
|
5,700 | 7.66 | 7.83 | 7.43 | 0 | 0 | 0 |
| 24/10/2025 |
7.84
|
17,400 | 7.90 | 7.90 | 7.50 | 200 | 0 | 0.0 |
| 23/10/2025 |
7.81
|
20,700 | 7.90 | 7.99 | 7.81 | 0 | 0 | 0 |
| 22/10/2025 |
7.73
|
161,500 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
63,800 | 7.60 | 7.90 | 7.59 | 0 | 0 | 0 |
| 20/10/2025 |
7.60
|
57,600 | 7.73 | 7.99 | 7.60 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
5,800 | 8 | 8.19 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
8.19
|
24,200 | 8.10 | 8.21 | 7.95 | 0 | 0 | 0 |
| 15/10/2025 |
7.94
|
54,500 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
7.90
|
7,200 | 7.94 | 7.94 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
7.94
|
29,500 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 |
| 10/10/2025 |
7.86
|
44,100 | 7.81 | 7.92 | 7.81 | 0 | 0 | 0 |
| 09/10/2025 |
7.81
|
7,300 | 7.81 | 7.85 | 7.80 | 0 | 0 | 0 |
| 08/10/2025 |
7.76
|
16,600 | 7.85 | 7.92 | 7.76 | 0 | 0 | 0 |
| 07/10/2025 |
7.85
|
3,000 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 06/10/2025 |
7.97
|
14,200 | 7.79 | 8.28 | 7.79 | 0 | 0 | 0 |
| 03/10/2025 |
7.80
|
47,500 | 7.82 | 7.82 | 7.80 | 0 | 0 | 0 |
| 02/10/2025 |
7.82
|
12,100 | 7.82 | 7.83 | 7.82 | 0 | 0 | 0 |
| 01/10/2025 |
7.83
|
7,100 | 7.83 | 7.87 | 7.82 | 0 | 0 | 0 |
| 30/09/2025 |
7.81
|
24,700 | 7.85 | 7.86 | 7.80 | 0 | 0 | 0 |
| 29/09/2025 |
7.81
|
24,400 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.86
|
21,200 | 7.80 | 7.90 | 7.75 | 0 | 0 | 0 |
| 25/09/2025 |
8
|
22,100 | 7.90 | 8.30 | 7.90 | 0 | 100 | -0.0 |
| 24/09/2025 |
7.90
|
66,400 | 7.80 | 7.90 | 7.32 | 100 | 0 | 0.0 |
| 23/09/2025 |
7.80
|
173,400 | 7.80 | 7.90 | 7.75 | 0 | 0 | 0 |
| 22/09/2025 |
7.80
|
22,500 | 7.76 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
16,300 | 7.86 | 7.86 | 7.76 | 200 | 0 | 0.0 |
| 18/09/2025 |
7.86
|
13,000 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 |
| 17/09/2025 |
7.92
|
31,200 | 7.76 | 8.28 | 7.76 | 0 | 0 | 0 |
| 16/09/2025 |
7.76
|
56,400 | 8.24 | 8.25 | 7.75 | 0 | 0 | 0 |
| 15/09/2025 |
8.29
|
49,700 | 8.58 | 8.59 | 8.17 | 0 | 0 | 0 |
| 12/09/2025 |
8.58
|
77,400 | 8.72 | 8.73 | 8.22 | 0 | 300 | -0.0 |
| 11/09/2025 |
8.16
|
204,700 | 7.62 | 8.16 | 7.60 | 0 | 1,600 | -0.0 |
| 10/09/2025 |
7.63
|
18,800 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 09/09/2025 |
7.52
|
140,100 | 7.95 | 7.97 | 7.44 | 200 | 0 | 0.0 |
| 08/09/2025 |
8
|
42,500 | 8.16 | 8.60 | 8 | 200 | 0 | 0.0 |