| 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) |
-0.58 | -6.87% | 211,800 | -300 | -0.0 |
7.49
8.45
7.77
|
|
2 tháng
(2025-11-28) |
0.06 | 0.77% | 440,000 | -300 | -0.0 |
7.25
8.48
7.77
|
|
3 tháng
(2025-10-29) |
-0.07 | -0.88% | 1,154,900 | -1,900 | -0.0 |
7.25
8.48
7.77
|
|
6 tháng
(2025-07-31) |
-0.94 | -10.68% | 1,650,700 | -68,600 | -0.6 |
7.25
8.84
7.77
|
|
12 tháng
(2025-02-03) |
-0.35 | -4.26% | 2,806,500 | -70,200 | -0.6 |
7.25
10
7.77
|
|
24 tháng
(2024-02-07) |
-0.64 | -7.53% | 9,096,200 | -84,703 | -0.7 |
7.25
10.35
7.77
|
|
36 tháng
(2023-02-13) |
-2.08 | -20.93% | 12,787,400 | -372,035 | -3.7 |
7.25
11
7.77
|
|
60 tháng
(2021-02-22) |
-4.82 | -38.02% | 17,843,400 | -500,030 | -8.3 |
7.25
21
7.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.77
|
2,600 | 7.39 | 7.77 | 7.36 | 0 | 0 | 0 |
| 26/01/2026 |
7.86
|
6,000 | 7.88 | 7.93 | 7.41 | 0 | 0 | 0 |
| 23/01/2026 |
7.93
|
2,500 | 7.50 | 7.93 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
8
|
42,100 | 7.94 | 8 | 7.40 | 0 | 300 | -0.0 |
| 21/01/2026 |
7.95
|
7,700 | 7.78 | 8.29 | 7.52 | 0 | 0 | 0 |
| 20/01/2026 |
7.84
|
800 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 19/01/2026 |
7.84
|
8,300 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 16/01/2026 |
7.49
|
5,500 | 7.45 | 7.70 | 7.32 | 0 | 0 | 0 |
| 15/01/2026 |
7.74
|
27,100 | 7.58 | 7.85 | 7.43 | 0 | 0 | 0 |
| 14/01/2026 |
7.58
|
25,600 | 7.60 | 8.10 | 7.58 | 0 | 0 | 0 |
| 13/01/2026 |
8.14
|
21,900 | 8.04 | 8.20 | 7.51 | 0 | 0 | 0 |
| 12/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2026 |
8.04
|
6,900 | 8.29 | 8.29 | 7.66 | 0 | 0 | 0 |
| 08/01/2026 |
8.23
|
4,100 | 7.98 | 8.25 | 7.61 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
2,100 | 8.09 | 8.30 | 7.63 | 0 | 0 | 0 |
| 06/01/2026 |
8.09
|
5,600 | 7.73 | 8.20 | 7.72 | 0 | 0 | 0 |
| 05/01/2026 |
8.30
|
5,000 | 8.30 | 8.40 | 7.84 | 0 | 0 | 0 |
| 31/12/2025 |
8.42
|
29,500 | 8.48 | 8.48 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.45
|
7,200 | 8.44 | 8.48 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8.44
|
3,900 | 8.48 | 8.50 | 8.37 | 0 | 0 | 0 |
| 26/12/2025 |
8.48
|
138,000 | 7.79 | 8.50 | 7.79 | 0 | 0 | 0 |
| 25/12/2025 |
7.95
|
40,600 | 7.68 | 8 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.90
|
18,200 | 7.79 | 8.10 | 7.77 | 0 | 0 | 0 |
| 23/12/2025 |
7.70
|
2,300 | 7.79 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/12/2025 |
7.68
|
11,500 | 7.45 | 7.68 | 7.44 | 0 | 0 | 0 |
| 19/12/2025 |
7.25
|
900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/12/2025 |
7.66
|
400 | 7.50 | 7.66 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 16/12/2025 |
7.77
|
1,300 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
| 15/12/2025 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 12/12/2025 |
7.79
|
700 | 7.66 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.66
|
3,800 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.66
|
1,100 | 7.34 | 7.66 | 7.33 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
2,200 | 7.63 | 7.80 | 7.63 | 0 | 0 | 0 |
| 04/12/2025 |
7.63
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.65
|
200 | 7.33 | 7.65 | 7.33 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
2,200 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 01/12/2025 |
7.69
|
1,300 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
2,900 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/11/2025 |
7.67
|
5,300 | 7.50 | 7.80 | 7.33 | 0 | 0 | 0 |
| 24/11/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/11/2025 |
7.65
|
200 | 7.52 | 7.65 | 7.52 | 0 | 0 | 0 |
| 20/11/2025 |
7.54
|
626,100 | 7.50 | 7.56 | 7.34 | 0 | 0 | 0 |
| 19/11/2025 |
7.56
|
4,600 | 7.54 | 7.57 | 7.39 | 0 | 0 | 0 |
| 18/11/2025 |
7.60
|
5,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
2,400 | 7.70 | 7.80 | 7.27 | 0 | 0 | 0 |
| 14/11/2025 |
7.71
|
7,700 | 7.73 | 7.78 | 7.40 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/11/2025 |
7.77
|
3,100 | 7.45 | 7.78 | 7.39 | 0 | 300 | -0.0 |
| 11/11/2025 |
7.79
|
18,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.54
|
6,700 | 7.77 | 7.80 | 7.54 | 0 | 0 | 0 |
| 07/11/2025 |
7.77
|
2,300 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 06/11/2025 |
7.77
|
1,700 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 05/11/2025 |
7.80
|
5,700 | 7.68 | 7.80 | 7.41 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
3,000 | 7.65 | 7.80 | 7.24 | 0 | 100 | -0.0 |
| 03/11/2025 |
7.70
|
1,500 | 7.87 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.88
|
200 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 30/10/2025 |
7.92
|
9,800 | 7.53 | 7.92 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
7.93
|
7,400 | 8 | 8 | 7.43 | 0 | 0 | 0 |
| 28/10/2025 |
7.92
|
700 | 7.92 | 7.97 | 7.92 | 0 | 0 | 0 |
| 27/10/2025 |
7.97
|
800 | 7.99 | 7.99 | 7.55 | 0 | 0 | 0 |
| 24/10/2025 |
7.96
|
16,700 | 7.60 | 7.99 | 7.41 | 0 | 0 | 0 |
| 23/10/2025 |
7.94
|
12,400 | 7.52 | 8.04 | 7.41 | 0 | 0 | 0 |
| 22/10/2025 |
7.52
|
12,300 | 8.05 | 8.05 | 7.50 | 100 | 0 | 0.0 |
| 21/10/2025 |
8.06
|
4,500 | 7.90 | 8.09 | 7.60 | 300 | 0 | 0.0 |
| 20/10/2025 |
8.17
|
5,800 | 7.71 | 8.17 | 7.70 | 0 | 0 | 0 |
| 17/10/2025 |
8.21
|
2,300 | 8.13 | 8.48 | 8.13 | 0 | 300 | -0.0 |
| 16/10/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
3,400 | 8.09 | 8.39 | 7.60 | 0 | 0 | 0 |
| 14/10/2025 |
8.09
|
1,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/10/2025 |
8.10
|
12,000 | 8 | 8.39 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8
|
3,700 | 8 | 8 | 7.71 | 200 | 0 | 0.0 |
| 09/10/2025 |
8.20
|
11,700 | 7.91 | 8.20 | 7.72 | 0 | 0 | 0 |
| 08/10/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2025 |
8.30
|
6,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/10/2025 |
8.28
|
4,200 | 7.90 | 8.28 | 7.88 | 100 | 0 | 0.0 |
| 02/10/2025 |
8.33
|
11,600 | 7.91 | 8.33 | 7.80 | 0 | 0 | 0 |
| 01/10/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/09/2025 |
8.19
|
1,200 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 |
| 29/09/2025 |
8.19
|
3,700 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
| 26/09/2025 |
8.19
|
18,100 | 7.98 | 8.29 | 7.94 | 0 | 6,400 | -0.1 |
| 25/09/2025 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/09/2025 |
8.30
|
10,000 | 8.25 | 8.30 | 8.25 | 0 | 100 | -0.0 |
| 23/09/2025 |
8.33
|
6,600 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/09/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2025 |
8.30
|
1,700 | 8.39 | 8.39 | 8.08 | 0 | 0 | 0 |
| 18/09/2025 |
8.37
|
5,300 | 8.45 | 8.49 | 8.07 | 0 | 0 | 0 |
| 17/09/2025 |
8.29
|
3,300 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 16/09/2025 |
8.29
|
16,900 | 8.15 | 8.49 | 8.15 | 0 | 11,000 | -0.1 |
| 15/09/2025 |
8.34
|
2,600 | 8.31 | 8.38 | 8.27 | 0 | 0 | 0 |
| 12/09/2025 |
8.31
|
900 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 11/09/2025 |
8.34
|
41,100 | 8.40 | 8.41 | 8 | 0 | 0 | 0 |
| 10/09/2025 |
8.38
|
21,400 | 8.20 | 8.50 | 8.15 | 0 | 11,000 | -0.1 |
| 09/09/2025 |
8.44
|
41,800 | 8.10 | 8.49 | 8 | 0 | 22,500 | -0.2 |
| 08/09/2025 |
8.25
|
30,800 | 8.30 | 9 | 8.25 | 0 | 0 | 0 |