| 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) |
-0.10 | -1.54% | 13,800 | 0 | 0 |
6.10
6.50
6.40
|
|
2 tháng
(2025-11-28) |
-1 | -13.51% | 191,000 | 0 | 0 |
6.10
7.70
6.40
|
|
3 tháng
(2025-10-29) |
0.80 | 14.29% | 428,200 | 0 | 0 |
5.50
7.90
6.40
|
|
6 tháng
(2025-07-31) |
0.42 | 7.10% | 853,300 | 0 | 0 |
5.20
7.90
6.40
|
|
12 tháng
(2025-02-03) |
0.98 | 17.99% | 1,028,900 | 0 | 0 |
5.15
7.90
6.40
|
|
24 tháng
(2024-02-07) |
-0.84 | -11.60% | 1,600,329 | -5,100 | -0.0 |
5.15
7.93
6.40
|
|
36 tháng
(2023-02-13) |
-1.13 | -15.05% | 2,122,862 | -14,000 | -0.1 |
5.15
8.95
6.40
|
|
60 tháng
(2021-02-22) |
-2.44 | -27.61% | 3,043,214 | -27,300 | -0.2 |
5.15
9.99
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 26/01/2026 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/01/2026 |
6.50
|
1,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 21/01/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/01/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/01/2026 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/01/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/01/2026 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/01/2026 |
6.10
|
8,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/01/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/01/2026 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 31/12/2025 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/12/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/12/2025 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/12/2025 |
6.90
|
58,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/12/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/12/2025 |
6.90
|
9,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/12/2025 |
7.40
|
400 | 7.60 | 7.60 | 6.60 | 0 | 0 | 0 |
| 11/12/2025 |
6.90
|
15,200 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 10/12/2025 |
7.10
|
500 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 09/12/2025 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
2,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/12/2025 |
7
|
9,200 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.60
|
300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/12/2025 |
7
|
31,300 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 02/12/2025 |
7.40
|
600 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 |
| 01/12/2025 |
7.70
|
37,100 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 28/11/2025 |
7.40
|
10,400 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
| 27/11/2025 |
7.50
|
18,500 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 |
| 26/11/2025 |
7.70
|
800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/11/2025 |
6.80
|
11,800 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
800 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 21/11/2025 |
7.20
|
6,200 | 8.70 | 8.70 | 7.20 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
95,500 | 7 | 7.90 | 6.70 | 0 | 0 | 0 |
| 19/11/2025 |
7
|
6,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 18/11/2025 |
6.70
|
2,400 | 7.20 | 7.90 | 6.70 | 0 | 0 | 0 |
| 17/11/2025 |
7.10
|
41,200 | 6.60 | 7.20 | 6.40 | 0 | 0 | 0 |
| 14/11/2025 |
6.70
|
17,900 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
19,300 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.50
|
1,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/11/2025 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/11/2025 |
5.60
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/11/2025 |
5.50
|
1,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/11/2025 |
5.70
|
2,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 05/11/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/10/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 29/10/2025 |
5.60
|
3,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/10/2025 |
5.60
|
1,700 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
25,400 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 21/10/2025 |
5.50
|
6,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/10/2025 |
5.60
|
6,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/10/2025 |
5.70
|
74,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 16/10/2025 |
5.40
|
3,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/10/2025 |
5.30
|
4,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/10/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/10/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/10/2025 |
5.20
|
200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 08/10/2025 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/10/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/10/2025 |
5.30
|
1,200 | 6.50 | 6.50 | 5.20 | 0 | 0 | 0 |
| 03/10/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/10/2025 |
5.60
|
1,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 01/10/2025 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/09/2025 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/09/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.30
|
3,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/09/2025 |
5.40
|
4,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/09/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
3,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/09/2025 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/09/2025 |
5.30
|
11,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/09/2025 |
5.30
|
7,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/09/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/09/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/09/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/09/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/09/2025 |
5.30
|
2,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |