| 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) |
0.90 | 11.39% | 601,900 | -106,600 | -0.8 |
7.90
9.10
8.80
|
|
2 tháng
(2025-11-28) |
0.80 | 10% | 799,300 | -160,800 | -1.3 |
7.80
9.10
8.80
|
|
3 tháng
(2025-10-29) |
0.80 | 10% | 1,090,600 | -296,300 | -2.4 |
7.80
9.10
8.80
|
|
6 tháng
(2025-07-31) |
0.20 | 2.33% | 2,091,800 | -309,300 | -2.5 |
7.80
9.10
8.80
|
|
12 tháng
(2025-02-03) |
-2.59 | -22.73% | 8,925,054 | -583,895 | -5.5 |
7.80
12.45
8.80
|
|
24 tháng
(2024-02-07) |
-2.55 | -22.46% | 13,669,632 | -456,615 | -3.9 |
7.80
12.55
8.80
|
|
36 tháng
(2023-02-13) |
-1.25 | -12.46% | 27,495,190 | -636,655 | -6.1 |
7.80
12.55
8.80
|
|
60 tháng
(2021-02-22) |
3.18 | 56.49% | 94,994,582 | -582,245 | -10.7 |
5.58
16.06
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.80
|
6,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
37,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
49,300 | 9 | 9.20 | 8.80 | 100 | 0 | 0.0 |
| 22/01/2026 |
9
|
39,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
71,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
8,100 | 9 | 9 | 8.70 | 0 | 1,100 | -0.0 |
| 19/01/2026 |
9
|
82,100 | 8.90 | 9.20 | 8.80 | 0 | 1,000 | -0.0 |
| 16/01/2026 |
8.80
|
50,800 | 8.30 | 9 | 8.30 | 0 | 67,500 | -0.5 |
| 15/01/2026 |
8.30
|
99,500 | 8.10 | 8.30 | 7.90 | 0 | 1,000 | -0.0 |
| 14/01/2026 |
8
|
14,000 | 8.10 | 8.10 | 7.90 | 0 | 12,000 | -0.1 |
| 13/01/2026 |
8.10
|
62,400 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
4,600 | 7.90 | 8 | 7.90 | 0 | 23,000 | -0.2 |
| 09/01/2026 |
8
|
40,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
20,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 07/01/2026 |
7.90
|
9,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.90
|
3,700 | 7.90 | 7.90 | 7.90 | 0 | 1,100 | -0.0 |
| 05/01/2026 |
7.90
|
7,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 31/12/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/12/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
5,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
8,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
15,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.90
|
6,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
15,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/12/2025 |
7.90
|
5,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
12,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/12/2025 |
7.90
|
8,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/12/2025 |
7.80
|
12,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
5,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
1,400 | 8 | 8 | 7.90 | 200 | 0 | 0.0 |
| 05/12/2025 |
7.90
|
19,900 | 8 | 8 | 7.90 | 0 | 18,400 | -0.1 |
| 04/12/2025 |
8
|
42,200 | 8 | 8 | 7.80 | 0 | 36,000 | -0.3 |
| 03/12/2025 |
8
|
7,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
6,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8
|
7,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
11,400 | 8 | 8.10 | 7.90 | 0 | 8,700 | -0.1 |
| 26/11/2025 |
8.10
|
14,100 | 8.10 | 8.10 | 8 | 0 | 13,700 | -0.1 |
| 25/11/2025 |
8.10
|
119,000 | 8 | 8.10 | 7.70 | 0 | 90,900 | -0.7 |
| 24/11/2025 |
8
|
4,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
7.90
|
11,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
2,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/11/2025 |
7.90
|
16,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
3,200 | 8 | 8.10 | 8 | 0 | 2,000 | -0.0 |
| 17/11/2025 |
8
|
6,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
400 | 8 | 8.10 | 8 | 0 | 200 | -0.0 |
| 13/11/2025 |
8
|
5,000 | 8 | 8 | 7.90 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
8
|
30,100 | 8 | 8 | 8 | 0 | 16,000 | -0.1 |
| 11/11/2025 |
8
|
11,600 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
4,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
13,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
10,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 03/11/2025 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
12,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.10
|
6,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
11,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
8,000 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
2,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/10/2025 |
8
|
1,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/10/2025 |
7.90
|
12,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
5,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/10/2025 |
8.10
|
13,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8.20
|
2,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
8,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/10/2025 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
9,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/10/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.10
|
1,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/10/2025 |
8.20
|
8,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/10/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
24,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/09/2025 |
8.20
|
2,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
14,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2025 |
8.20
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/09/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
5,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
33,000 | 8 | 8.30 | 7.70 | 0 | 13,000 | -0.1 |
| 19/09/2025 |
8.10
|
14,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/09/2025 |
8.30
|
8,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 17/09/2025 |
8.30
|
10,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
5,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 15/09/2025 |
8.40
|
1,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/09/2025 |
8.30
|
15,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.40
|
13,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
1,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.20
|
6,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 08/09/2025 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |