| 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) |
-0.66 | -8.67% | 49,488,200 | -498,400 | -3.2 |
6.89
7.62
6.89
|
|
2 tháng
(2025-11-28) |
-1.36 | -16.37% | 109,899,600 | -1,479,600 | -11.9 |
6.89
8.33
6.89
|
|
3 tháng
(2025-10-29) |
-1.73 | -19.93% | 200,859,800 | -753,800 | -4.9 |
6.89
8.87
6.89
|
|
6 tháng
(2025-07-31) |
-2.75 | -28.35% | 770,521,700 | -2,712,900 | -21.4 |
6.89
10.40
6.89
|
|
12 tháng
(2025-02-03) |
1.59 | 29.66% | 1,360,968,900 | 161,684 | -10.6 |
5.07
10.40
6.89
|
|
24 tháng
(2024-02-07) |
-0.13 | -1.84% | 1,825,938,600 | 440,282 | -10.1 |
5.07
10.40
6.89
|
|
36 tháng
(2023-02-13) |
1.45 | 26.36% | 3,079,769,800 | 161,715 | -11.2 |
5.07
10.40
6.89
|
|
60 tháng
(2021-02-22) |
-0.84 | -10.75% | 6,712,444,000 | -2,194,611 | -62.2 |
3.86
24.26
6.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.89
|
1,856,000 | 6.95 | 6.95 | 6.82 | 12,400 | 263,500 | -1.7 |
| 26/01/2026 |
6.95
|
3,653,400 | 7.25 | 7.28 | 6.76 | 103,800 | 716,800 | -4.4 |
| 23/01/2026 |
7.26
|
1,565,700 | 7.36 | 7.40 | 7.19 | 10,000 | 324,500 | -2.3 |
| 22/01/2026 |
7.40
|
2,832,900 | 7.22 | 7.55 | 7.19 | 256,400 | 91,900 | 1.2 |
| 21/01/2026 |
7.24
|
3,116,400 | 7.27 | 7.28 | 7.07 | 26,500 | 468,400 | -3.2 |
| 20/01/2026 |
7.28
|
3,249,900 | 7.30 | 7.37 | 7.23 | 107,200 | 115,400 | -0.1 |
| 19/01/2026 |
7.30
|
3,156,300 | 7.36 | 7.42 | 7.28 | 336,100 | 55,700 | 2.1 |
| 16/01/2026 |
7.40
|
2,070,700 | 7.48 | 7.50 | 7.32 | 15,400 | 447,000 | -3.2 |
| 15/01/2026 |
7.49
|
2,428,500 | 7.32 | 7.53 | 7.30 | 336,100 | 71,200 | 2.0 |
| 14/01/2026 |
7.42
|
3,032,100 | 7.45 | 7.53 | 7.30 | 234,200 | 193,100 | 0.3 |
| 13/01/2026 |
7.52
|
3,654,400 | 7.60 | 7.60 | 7.45 | 249,700 | 23,700 | 1.7 |
| 12/01/2026 |
7.49
|
3,297,300 | 7.19 | 7.49 | 7.01 | 603,800 | 256,000 | 2.5 |
| 09/01/2026 |
7.21
|
4,687,000 | 7.50 | 7.50 | 7.11 | 6,300 | 874,600 | -6.3 |
| 08/01/2026 |
7.47
|
1,953,000 | 7.50 | 7.55 | 7.38 | 152,800 | 134,200 | 0.1 |
| 07/01/2026 |
7.48
|
1,799,000 | 7.33 | 7.48 | 7.27 | 404,700 | 9,100 | 2.9 |
| 06/01/2026 |
7.33
|
2,161,500 | 7.39 | 7.43 | 7.19 | 248,300 | 60,000 | 1.4 |
| 05/01/2026 |
7.39
|
2,635,100 | 7.51 | 7.61 | 7.33 | 185,700 | 183,400 | 0.0 |
| 31/12/2025 |
7.52
|
1,221,600 | 7.60 | 7.60 | 7.52 | 67,200 | 0 | 0.5 |
| 30/12/2025 |
7.62
|
1,233,100 | 7.61 | 7.64 | 7.50 | 45,000 | 34,800 | 0.1 |
| 29/12/2025 |
7.61
|
1,740,300 | 7.50 | 7.67 | 7.50 | 181,300 | 9,100 | 1.3 |
| 26/12/2025 |
7.50
|
3,134,200 | 7.37 | 7.50 | 7.26 | 418,600 | 81,400 | 2.5 |
| 25/12/2025 |
7.49
|
1,824,300 | 7.50 | 7.60 | 7.48 | 121,300 | 10,300 | 0.8 |
| 24/12/2025 |
7.54
|
1,614,500 | 7.52 | 7.63 | 7.52 | 73,700 | 97,700 | -0.2 |
| 23/12/2025 |
7.56
|
2,390,800 | 7.65 | 7.65 | 7.49 | 50,500 | 221,100 | -1.3 |
| 22/12/2025 |
7.53
|
2,664,900 | 7.60 | 7.72 | 7.53 | 49,800 | 170,400 | -0.9 |
| 19/12/2025 |
7.60
|
1,232,900 | 7.60 | 7.63 | 7.56 | 103,200 | 61,400 | 0.3 |
| 18/12/2025 |
7.60
|
997,700 | 7.59 | 7.65 | 7.48 | 28,600 | 30,000 | -0.0 |
| 17/12/2025 |
7.60
|
1,909,500 | 7.50 | 7.64 | 7.42 | 227,800 | 90,200 | 1.1 |
| 16/12/2025 |
7.62
|
6,194,900 | 7.21 | 7.62 | 7.20 | 505,500 | 7,700 | 3.7 |
| 15/12/2025 |
7.20
|
4,441,100 | 7.29 | 7.45 | 7.15 | 47,100 | 0 | 0.3 |
| 12/12/2025 |
7.43
|
5,283,300 | 7.96 | 7.98 | 7.43 | 97,800 | 83,500 | 0.1 |
| 11/12/2025 |
7.98
|
3,413,700 | 8.05 | 8.08 | 7.95 | 4,500 | 44,700 | -0.3 |
| 10/12/2025 |
8.04
|
1,380,800 | 8.04 | 8.18 | 8.02 | 0 | 55,000 | -0.4 |
| 09/12/2025 |
8.02
|
2,913,100 | 8.03 | 8.13 | 8.01 | 83,500 | 62,300 | 0.2 |
| 08/12/2025 |
8.02
|
4,988,900 | 8.16 | 8.17 | 7.99 | 31,700 | 685,700 | -5.3 |
| 05/12/2025 |
8.16
|
2,335,000 | 8.40 | 8.40 | 8.15 | 21,600 | 96,600 | -0.6 |
| 04/12/2025 |
8.33
|
2,732,700 | 8.27 | 8.37 | 8.21 | 55,600 | 276,300 | -1.8 |
| 03/12/2025 |
8.18
|
4,482,300 | 8.12 | 8.18 | 8.08 | 7,600 | 232,000 | -1.8 |
| 02/12/2025 |
8.12
|
2,578,800 | 8.19 | 8.19 | 8.02 | 8,700 | 258,300 | -2.0 |
| 01/12/2025 |
8.17
|
1,946,900 | 8.31 | 8.33 | 8.17 | 3,000 | 114,400 | -0.9 |
| 28/11/2025 |
8.31
|
1,951,100 | 8.35 | 8.36 | 8.25 | 53,300 | 295,600 | -2.0 |
| 27/11/2025 |
8.30
|
2,888,500 | 8.43 | 8.44 | 8.28 | 52,200 | 40,200 | 0.1 |
| 26/11/2025 |
8.43
|
3,011,600 | 8.18 | 8.45 | 8.18 | 121,200 | 187,500 | -0.6 |
| 25/11/2025 |
8.18
|
4,537,800 | 8.40 | 8.43 | 8.18 | 48,300 | 593,100 | -4.5 |
| 24/11/2025 |
8.48
|
3,837,400 | 8.69 | 8.69 | 8.39 | 17,000 | 1,155,300 | -9.6 |
| 21/11/2025 |
8.74
|
5,974,800 | 8.44 | 8.74 | 8.43 | 443,800 | 279,700 | 1.4 |
| 20/11/2025 |
8.54
|
2,271,100 | 8.65 | 8.68 | 8.44 | 20,800 | 248,000 | -2.0 |
| 19/11/2025 |
8.63
|
1,831,100 | 8.77 | 8.79 | 8.51 | 118,200 | 52,500 | 0.6 |
| 18/11/2025 |
8.77
|
2,084,400 | 8.82 | 8.88 | 8.67 | 219,500 | 131,900 | 0.8 |
| 17/11/2025 |
8.87
|
2,777,800 | 8.88 | 8.94 | 8.82 | 282,900 | 221,400 | 0.5 |
| 14/11/2025 |
8.78
|
6,026,200 | 8.48 | 8.82 | 8.48 | 1,573,300 | 28,900 | 13.5 |
| 13/11/2025 |
8.52
|
1,647,200 | 8.50 | 8.55 | 8.49 | 139,900 | 41,000 | 0.8 |
| 12/11/2025 |
8.50
|
3,395,800 | 8.30 | 8.50 | 8.26 | 248,100 | 26,900 | 1.9 |
| 11/11/2025 |
8.25
|
1,843,200 | 8.11 | 8.25 | 8.10 | 64,100 | 104,500 | -0.3 |
| 10/11/2025 |
8.10
|
3,015,900 | 8.08 | 8.17 | 7.99 | 178,200 | 249,900 | -0.6 |
| 07/11/2025 |
8.08
|
5,334,800 | 8.44 | 8.44 | 8.05 | 160,300 | 523,400 | -3.0 |
| 06/11/2025 |
8.45
|
4,009,100 | 8.55 | 8.69 | 8.45 | 109,100 | 363,100 | -2.2 |
| 05/11/2025 |
8.69
|
2,893,600 | 8.73 | 8.80 | 8.60 | 5,500 | 253,300 | -2.2 |
| 04/11/2025 |
8.79
|
7,524,900 | 8.64 | 8.84 | 8.32 | 906,000 | 738,200 | 1.5 |
| 03/11/2025 |
8.68
|
8,609,700 | 8.70 | 9.07 | 8.68 | 959,200 | 336,300 | 5.5 |
| 31/10/2025 |
8.70
|
5,946,900 | 8.58 | 8.92 | 8.58 | 553,400 | 59,000 | 4.4 |
| 30/10/2025 |
8.68
|
5,724,400 | 8.66 | 8.78 | 8.58 | 361,300 | 156,500 | 1.8 |
| 29/10/2025 |
8.68
|
5,774,000 | 8.47 | 8.76 | 8.40 | 58,100 | 124,000 | -0.6 |
| 28/10/2025 |
8.48
|
4,679,300 | 8.06 | 8.48 | 8.05 | 493,800 | 154,700 | 2.8 |
| 27/10/2025 |
8.10
|
4,222,000 | 8.39 | 8.39 | 8.10 | 122,700 | 455,900 | -2.8 |
| 24/10/2025 |
8.32
|
4,648,500 | 8.30 | 8.36 | 8.10 | 394,000 | 468,900 | -0.6 |
| 23/10/2025 |
8.39
|
4,729,500 | 8.46 | 8.58 | 8.30 | 80,400 | 507,800 | -3.6 |
| 22/10/2025 |
8.45
|
12,763,300 | 8.53 | 8.55 | 8 | 677,500 | 1,170,600 | -4.2 |
| 21/10/2025 |
8.53
|
17,589,800 | 8.90 | 9.03 | 8.53 | 194,000 | 580,900 | -3.5 |
| 20/10/2025 |
9.17
|
9,328,200 | 9.71 | 9.85 | 9.17 | 807,000 | 402,200 | 3.8 |
| 17/10/2025 |
9.85
|
10,886,900 | 9.94 | 10.10 | 9.69 | 1,172,600 | 837,600 | 3.3 |
| 16/10/2025 |
9.85
|
10,466,500 | 9.69 | 9.99 | 9.66 | 601,900 | 903,700 | -3.0 |
| 15/10/2025 |
9.60
|
5,766,700 | 9.65 | 9.74 | 9.49 | 203,300 | 274,700 | -0.7 |
| 14/10/2025 |
9.59
|
12,469,800 | 9.71 | 9.80 | 9.45 | 548,700 | 49,200 | 4.8 |
| 13/10/2025 |
9.68
|
8,769,800 | 9.21 | 9.68 | 9.20 | 768,200 | 144,500 | 5.9 |
| 10/10/2025 |
9.37
|
10,111,200 | 9.24 | 9.54 | 9.24 | 887,200 | 212,400 | 6.2 |
| 09/10/2025 |
9.30
|
3,810,500 | 9.28 | 9.40 | 9.16 | 0 | 0 | 0 |
| 08/10/2025 |
9.13
|
5,346,700 | 9.15 | 9.19 | 9.02 | 154,500 | 231,300 | -0.7 |
| 07/10/2025 |
9.05
|
6,415,800 | 9.38 | 9.38 | 9.05 | 67,000 | 9,600 | 0.5 |
| 06/10/2025 |
9.38
|
4,795,800 | 9.12 | 9.40 | 9.02 | 87,900 | 152,600 | -0.6 |
| 03/10/2025 |
8.91
|
8,956,700 | 9.25 | 9.25 | 8.80 | 499,200 | 371,900 | 1.1 |
| 02/10/2025 |
9.27
|
5,502,400 | 9.60 | 9.60 | 9.25 | 29,400 | 1,077,000 | -9.8 |
| 01/10/2025 |
9.59
|
5,153,600 | 9.55 | 9.60 | 9.37 | 150,600 | 333,500 | -1.7 |
| 30/09/2025 |
9.54
|
10,809,400 | 9.74 | 9.81 | 9.16 | 379,300 | 464,100 | -0.9 |
| 29/09/2025 |
9.74
|
9,801,000 | 9.99 | 10.20 | 9.66 | 346,200 | 703,200 | -3.6 |
| 26/09/2025 |
9.99
|
7,251,400 | 10.10 | 10.20 | 9.94 | 524,000 | 309,400 | 2.1 |
| 25/09/2025 |
10.20
|
28,760,700 | 9.67 | 10.25 | 9.64 | 988,300 | 1,015,300 | -0.5 |
| 24/09/2025 |
9.61
|
9,190,100 | 9.55 | 9.75 | 9.43 | 187,300 | 566,600 | -3.6 |
| 23/09/2025 |
9.53
|
3,568,000 | 9.50 | 9.59 | 9.37 | 117,500 | 282,500 | -1.6 |
| 22/09/2025 |
9.50
|
10,595,500 | 9.87 | 9.87 | 9.25 | 293,800 | 1,574,000 | -12.3 |
| 19/09/2025 |
9.80
|
13,608,400 | 9.74 | 9.85 | 9.56 | 1,526,800 | 103,900 | 13.8 |
| 18/09/2025 |
9.60
|
9,341,000 | 9.70 | 9.84 | 9.50 | 527,500 | 370,700 | 1.5 |
| 17/09/2025 |
9.60
|
30,813,300 | 9 | 9.60 | 8.85 | 1,803,900 | 159,700 | 15.0 |
| 16/09/2025 |
8.98
|
3,999,600 | 9.07 | 9.10 | 8.88 | 96,900 | 260,100 | -1.5 |
| 15/09/2025 |
8.99
|
2,493,900 | 8.85 | 8.99 | 8.85 | 135,000 | 124,700 | 0.1 |
| 12/09/2025 |
8.89
|
3,461,000 | 8.74 | 8.89 | 8.69 | 366,400 | 44,200 | 2.8 |
| 11/09/2025 |
8.62
|
2,986,000 | 8.77 | 8.77 | 8.50 | 218,600 | 412,400 | -1.7 |
| 10/09/2025 |
8.77
|
2,933,300 | 9 | 9 | 8.67 | 16,500 | 744,900 | -6.4 |
| 09/09/2025 |
8.97
|
5,656,400 | 8.66 | 8.97 | 8.56 | 187,000 | 328,400 | -1.2 |
| 08/09/2025 |
8.60
|
7,137,800 | 9.07 | 9.11 | 8.60 | 203,000 | 263,600 | -0.6 |