| 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 | -1.94% | 718,900 | -8,600 | -0.0 |
4.85
5.16
5.06
|
|
2 tháng
(2025-11-28) |
-0.51 | -9.16% | 3,627,600 | -36,200 | -0.2 |
4.85
6.07
5.06
|
|
3 tháng
(2025-10-29) |
-0.67 | -11.69% | 6,905,400 | -47,600 | -0.3 |
4.85
6.19
5.06
|
|
6 tháng
(2025-07-31) |
2.34 | 86.03% | 49,660,300 | 13,100 | 0.1 |
2.72
7.22
5.06
|
|
12 tháng
(2025-02-03) |
2.82 | 125.89% | 67,983,700 | 12,302 | 0.1 |
1.78
7.22
5.06
|
|
24 tháng
(2024-02-07) |
2.36 | 87.41% | 104,583,700 | -11,696 | 0.0 |
1.78
7.22
5.06
|
|
36 tháng
(2023-02-13) |
2.17 | 75.09% | 170,172,200 | -83,996 | -0.4 |
1.78
7.22
5.06
|
|
60 tháng
(2021-02-22) |
1.70 | 50.60% | 851,720,900 | -425,636 | -3.5 |
1.78
13.70
5.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2026 |
4.91
|
5,800 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
| 27/01/2026 |
5.06
|
3,500 | 5.06 | 5.07 | 4.82 | 0 | 0 | 0 |
| 26/01/2026 |
5.06
|
31,000 | 5.05 | 5.06 | 5 | 0 | 0 | 0 |
| 23/01/2026 |
5.06
|
9,300 | 5.20 | 5.20 | 5 | 0 | 200 | -0.0 |
| 22/01/2026 |
5.10
|
9,700 | 5.04 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5.04
|
13,700 | 5.07 | 5.10 | 5.04 | 0 | 0 | 0 |
| 20/01/2026 |
5.07
|
39,200 | 5.08 | 5.10 | 5.02 | 0 | 0 | 0 |
| 19/01/2026 |
5.12
|
46,200 | 5.14 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/01/2026 |
5.14
|
58,000 | 5.13 | 5.20 | 5.10 | 0 | 1,600 | -0.0 |
| 15/01/2026 |
5.13
|
19,400 | 4.91 | 5.19 | 4.88 | 0 | 100 | -0.0 |
| 14/01/2026 |
4.99
|
20,600 | 5.01 | 5.10 | 4.91 | 0 | 4,800 | -0.0 |
| 13/01/2026 |
5.01
|
11,900 | 4.97 | 5.10 | 4.97 | 0 | 500 | -0.0 |
| 12/01/2026 |
4.97
|
13,500 | 4.97 | 4.97 | 4.83 | 0 | 1,900 | -0.0 |
| 09/01/2026 |
4.97
|
19,400 | 4.88 | 5.24 | 4.88 | 0 | 500 | -0.0 |
| 08/01/2026 |
4.90
|
143,900 | 4.85 | 4.93 | 4.82 | 0 | 0 | 0 |
| 07/01/2026 |
4.90
|
43,400 | 4.85 | 5 | 4.83 | 0 | 400 | -0.0 |
| 06/01/2026 |
4.85
|
29,900 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
| 05/01/2026 |
4.95
|
58,400 | 4.75 | 4.99 | 4.75 | 1,400 | 0 | 0.0 |
| 31/12/2025 |
5.02
|
73,100 | 5.13 | 5.14 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5.14
|
15,700 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 29/12/2025 |
5.16
|
62,600 | 5.13 | 5.25 | 5.13 | 0 | 0 | 0 |
| 26/12/2025 |
5.11
|
168,200 | 5.22 | 5.28 | 5.10 | 600 | 900 | -0.0 |
| 25/12/2025 |
5.22
|
97,700 | 5.30 | 5.30 | 5.22 | 4,500 | 400 | 0.0 |
| 24/12/2025 |
5.30
|
119,000 | 5.10 | 5.49 | 5.10 | 1,600 | 0 | 0.0 |
| 23/12/2025 |
5.39
|
42,800 | 5.22 | 5.39 | 5.22 | 800 | 0 | 0.0 |
| 22/12/2025 |
5.40
|
123,600 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 19/12/2025 |
5.14
|
37,100 | 5.40 | 5.47 | 5.10 | 0 | 1,000 | -0.0 |
| 18/12/2025 |
5.47
|
23,400 | 5.61 | 5.61 | 5.10 | 0 | 2,100 | -0.0 |
| 17/12/2025 |
5.43
|
152,600 | 5.55 | 5.64 | 5.26 | 800 | 0 | 0.0 |
| 16/12/2025 |
5.65
|
24,500 | 5.50 | 5.65 | 5.21 | 1,000 | 0 | 0.0 |
| 15/12/2025 |
5.54
|
56,600 | 5.45 | 5.60 | 5.30 | 0 | 2,000 | -0.0 |
| 12/12/2025 |
5.45
|
79,900 | 5.59 | 5.83 | 5.31 | 2,100 | 0 | 0.0 |
| 11/12/2025 |
5.58
|
29,400 | 5.48 | 5.85 | 5.48 | 0 | 0 | 0 |
| 10/12/2025 |
5.48
|
358,300 | 5.89 | 5.89 | 5.48 | 2,000 | 1,200 | 0.0 |
| 09/12/2025 |
5.89
|
68,900 | 5.66 | 5.99 | 5.66 | 0 | 200 | -0.0 |
| 08/12/2025 |
6.03
|
164,100 | 6.07 | 6.07 | 5.86 | 0 | 700 | -0.0 |
| 05/12/2025 |
6.07
|
239,000 | 6.23 | 6.23 | 5.89 | 1,500 | 9,700 | -0.0 |
| 04/12/2025 |
5.83
|
101,200 | 5.77 | 5.83 | 5.75 | 0 | 5,500 | -0.0 |
| 03/12/2025 |
5.45
|
49,300 | 5.15 | 5.45 | 5.10 | 800 | 100 | 0.0 |
| 02/12/2025 |
5.10
|
67,300 | 5.40 | 5.40 | 5.10 | 4,400 | 100 | 0.0 |
| 01/12/2025 |
5.40
|
226,100 | 5.61 | 5.64 | 5.19 | 10,600 | 13,300 | -0.0 |
| 28/11/2025 |
5.57
|
679,700 | 5.81 | 5.81 | 5.57 | 200 | 21,300 | -0.1 |
| 27/11/2025 |
5.98
|
132,500 | 5.95 | 6 | 5.72 | 200 | 1,900 | -0.0 |
| 26/11/2025 |
6
|
226,500 | 5.94 | 6 | 5.91 | 700 | 0 | 0.0 |
| 25/11/2025 |
5.95
|
104,300 | 5.99 | 5.99 | 5.80 | 300 | 3,400 | -0.0 |
| 24/11/2025 |
5.99
|
157,500 | 5.84 | 6.01 | 5.83 | 0 | 900 | -0.0 |
| 21/11/2025 |
5.99
|
58,700 | 6 | 6.10 | 5.72 | 0 | 2,000 | -0.0 |
| 20/11/2025 |
6
|
41,700 | 6.10 | 6.10 | 5.62 | 100 | 10,400 | -0.1 |
| 19/11/2025 |
5.99
|
105,900 | 6.04 | 6.04 | 5.81 | 500 | 4,100 | -0.0 |
| 18/11/2025 |
6.05
|
74,100 | 6.05 | 6.10 | 6 | 500 | 3,800 | -0.0 |
| 17/11/2025 |
6.07
|
145,700 | 6.01 | 6.09 | 5.92 | 300 | 6,300 | -0.0 |
| 14/11/2025 |
6.01
|
148,300 | 5.79 | 6.18 | 5.79 | 1,400 | 100 | 0.0 |
| 13/11/2025 |
6.19
|
126,900 | 6.48 | 6.48 | 6 | 17,200 | 800 | 0.1 |
| 12/11/2025 |
6.09
|
723,500 | 5.70 | 6.09 | 5.70 | 42,500 | 400 | 0.3 |
| 11/11/2025 |
5.70
|
92,600 | 5.60 | 5.95 | 5.60 | 4,000 | 9,800 | -0.0 |
| 10/11/2025 |
5.63
|
32,500 | 5.67 | 5.74 | 5.40 | 400 | 3,200 | -0.0 |
| 07/11/2025 |
5.75
|
96,200 | 5.70 | 5.85 | 5.50 | 800 | 6,300 | -0.0 |
| 06/11/2025 |
5.70
|
84,600 | 5.65 | 5.94 | 5.65 | 200 | 10,300 | -0.1 |
| 05/11/2025 |
5.65
|
85,900 | 6.20 | 6.28 | 5.65 | 600 | 19,500 | -0.1 |
| 04/11/2025 |
6
|
415,600 | 5.98 | 6 | 5.70 | 3,300 | 26,000 | -0.1 |
| 03/11/2025 |
5.61
|
95,000 | 5.55 | 5.61 | 5.38 | 5,900 | 0 | 0.0 |
| 31/10/2025 |
5.25
|
168,200 | 5.55 | 5.55 | 5.20 | 24,600 | 4,800 | 0.1 |
| 30/10/2025 |
5.55
|
77,100 | 5.70 | 5.97 | 5.55 | 6,500 | 9,500 | -0.0 |
| 29/10/2025 |
5.73
|
84,500 | 5.51 | 6.18 | 5.51 | 8,100 | 6,000 | 0.0 |
| 28/10/2025 |
5.80
|
395,900 | 5.98 | 6 | 5.55 | 13,100 | 200 | 0.1 |
| 27/10/2025 |
5.96
|
314,000 | 6.20 | 6.40 | 5.96 | 10,000 | 500 | 0.1 |
| 24/10/2025 |
6.40
|
627,600 | 6.67 | 6.67 | 5.82 | 24,200 | 37,100 | -0.1 |
| 23/10/2025 |
6.24
|
124,700 | 6.24 | 6.24 | 6.24 | 0 | 300 | -0.0 |
| 22/10/2025 |
5.84
|
239,800 | 5.84 | 5.84 | 5.82 | 600 | 8,400 | -0.0 |
| 21/10/2025 |
5.46
|
282,500 | 5.46 | 5.46 | 5.21 | 16,800 | 12,300 | 0.0 |
| 20/10/2025 |
5.11
|
274,600 | 5.11 | 5.11 | 5.11 | 10,000 | 2,000 | 0.0 |
| 17/10/2025 |
4.78
|
459,400 | 4.18 | 4.78 | 4.18 | 16,000 | 500 | 0.1 |
| 16/10/2025 |
4.47
|
1,309,500 | 4.81 | 4.91 | 4.47 | 1,200 | 12,300 | -0.1 |
| 15/10/2025 |
4.80
|
1,196,800 | 5.22 | 5.29 | 4.80 | 600 | 13,400 | -0.1 |
| 14/10/2025 |
5.16
|
237,600 | 5.54 | 5.76 | 5.16 | 14,800 | 0 | 0.1 |
| 13/10/2025 |
5.51
|
2,152,700 | 5.48 | 6.19 | 5.48 | 2,800 | 42,500 | -0.2 |
| 10/10/2025 |
5.89
|
1,699,200 | 5.92 | 6.15 | 5.89 | 5,000 | 2,200 | 0.0 |
| 09/10/2025 |
6.33
|
768,800 | 7 | 7.10 | 6.33 | 0 | 0 | 0 |
| 08/10/2025 |
6.80
|
1,186,300 | 6.83 | 7.20 | 6.35 | 48,800 | 6,700 | 0.3 |
| 07/10/2025 |
6.80
|
1,449,300 | 7.68 | 7.68 | 6.72 | 3,000 | 45,200 | -0.3 |
| 06/10/2025 |
7.22
|
1,473,200 | 6.75 | 7.22 | 6.75 | 10,500 | 0 | 0.1 |
| 03/10/2025 |
6.75
|
1,195,300 | 7.20 | 7.25 | 6.38 | 25,900 | 4,200 | 0.1 |
| 02/10/2025 |
6.86
|
1,413,200 | 6.86 | 6.86 | 6.58 | 32,000 | 0 | 0.2 |
| 01/10/2025 |
6.42
|
1,251,500 | 6 | 6.42 | 5.99 | 15,700 | 0 | 0.1 |
| 30/09/2025 |
6
|
939,300 | 5.55 | 6 | 5.55 | 3,800 | 0 | 0.0 |
| 29/09/2025 |
5.66
|
991,100 | 5.44 | 5.79 | 5.20 | 300 | 0 | 0.0 |
| 26/09/2025 |
5.44
|
459,000 | 5.20 | 5.48 | 5.16 | 0 | 700 | -0.0 |
| 25/09/2025 |
5.14
|
1,257,000 | 4.81 | 5.14 | 4.76 | 0 | 0 | 0 |
| 24/09/2025 |
4.81
|
435,300 | 4.71 | 5.25 | 4.71 | 600 | 0 | 0.0 |
| 23/09/2025 |
4.98
|
869,800 | 5.34 | 5.66 | 4.97 | 100 | 0 | 0.0 |
| 22/09/2025 |
5.34
|
603,900 | 5.03 | 5.36 | 5.03 | 0 | 0 | 0 |
| 19/09/2025 |
5.02
|
1,165,800 | 4.74 | 5.02 | 4.74 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
363,500 | 4.69 | 4.75 | 4.63 | 0 | 500 | -0.0 |
| 17/09/2025 |
4.65
|
306,800 | 4.73 | 4.80 | 4.55 | 0 | 0 | 0 |
| 16/09/2025 |
4.72
|
573,700 | 4.55 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/09/2025 |
4.55
|
1,052,200 | 4.80 | 4.84 | 4.55 | 0 | 7,400 | -0.0 |
| 12/09/2025 |
4.55
|
900,000 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 |
| 11/09/2025 |
4.35
|
1,208,200 | 4.09 | 4.35 | 4.09 | 300 | 0 | 0.0 |
| 10/09/2025 |
4.07
|
407,700 | 3.72 | 4.07 | 3.72 | 0 | 0 | 0 |
| 09/09/2025 |
3.81
|
517,000 | 3.69 | 3.81 | 3.69 | 1,000 | 500 | 0.0 |
| 08/09/2025 |
3.88
|
1,551,000 | 4.01 | 4.02 | 3.88 | 600 | 0 | 0.0 |