| 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 | -12.20% | 43,100 | 0 | 0 |
6.60
8.20
7.90
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.37% | 59,100 | 0 | 0 |
6.60
8.20
7.90
|
|
3 tháng
(2025-10-29) |
-0.80 | -10% | 384,200 | 0 | 0 |
6.60
8.20
7.90
|
|
6 tháng
(2025-07-31) |
0.70 | 10.77% | 1,007,100 | -3,500 | -0.0 |
6.30
8.20
7.90
|
|
12 tháng
(2025-02-03) |
1.50 | 26.32% | 2,567,904 | -8,500 | -0.0 |
5.10
8.20
7.90
|
|
24 tháng
(2024-02-07) |
1.60 | 28.57% | 4,320,879 | -8,500 | 0.0 |
4.30
8.20
7.90
|
|
36 tháng
(2023-02-13) |
3.50 | 94.59% | 5,616,363 | -11,100 | -0.0 |
3.60
8.20
7.90
|
|
60 tháng
(2021-02-22) |
4.20 | 140% | 36,213,436 | -63,800 | -0.3 |
3
14.30
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
|
200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/01/2026 |
7.20
|
1,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/01/2026 |
7.30
|
8,500 | 8 | 8 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
7.20
|
5,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
3,800 | 6.30 | 7.40 | 6.30 | 0 | 0 | 0 |
| 20/01/2026 |
7
|
1,600 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7
|
11,600 | 7.20 | 8.10 | 7 | 0 | 0 | 0 |
| 15/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 13/01/2026 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/01/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/01/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/01/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/01/2026 |
7.20
|
3,200 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 05/01/2026 |
6.60
|
4,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.70
|
1,200 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 29/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/12/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
300 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
| 18/12/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/12/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/12/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/12/2025 |
8
|
1,200 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/12/2025 |
7.80
|
200 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/12/2025 |
7
|
10,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/12/2025 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/12/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/12/2025 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/11/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/11/2025 |
7.20
|
4,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/11/2025 |
7.10
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/11/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/11/2025 |
7.10
|
5,100 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.40
|
5,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2025 |
7.80
|
4,600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
7.80
|
236,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/11/2025 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/11/2025 |
7.60
|
7,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
6,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
39,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/10/2025 |
7.80
|
2,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/10/2025 |
8
|
5,600 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
3,100 | 7.20 | 8.50 | 7.20 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
3,400 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
14,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/10/2025 |
7.30
|
7,600 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 23/10/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/10/2025 |
7.70
|
2,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
7.90
|
32,700 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
7.70
|
60,700 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/10/2025 |
7.60
|
61,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.60
|
26,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/10/2025 |
7.50
|
3,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.50
|
5,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/10/2025 |
7.50
|
5,400 | 7.90 | 7.90 | 7.50 | 0 | 2,500 | -0.0 |
| 10/10/2025 |
8
|
1,100 | 8.70 | 8.70 | 7.20 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
2,200 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 08/10/2025 |
7.40
|
5,500 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 07/10/2025 |
6.90
|
9,700 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
| 06/10/2025 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/10/2025 |
7.10
|
4,700 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
| 02/10/2025 |
7.60
|
4,400 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 01/10/2025 |
7.40
|
16,700 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 30/09/2025 |
6.80
|
11,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/09/2025 |
6.60
|
2,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/09/2025 |
6.60
|
3,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/09/2025 |
6.50
|
3,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/09/2025 |
6.50
|
2,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/09/2025 |
6.50
|
1,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/09/2025 |
6.60
|
7,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 19/09/2025 |
6.50
|
6,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/09/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/09/2025 |
6.40
|
35,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/09/2025 |
6.40
|
49,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 15/09/2025 |
6.40
|
30,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/09/2025 |
6.40
|
17,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/09/2025 |
6.40
|
19,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/09/2025 |
6.40
|
21,900 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 09/09/2025 |
6.40
|
8,200 | 6.40 | 6.40 | 6.40 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |