| 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 | 13.33% | 24,645,100 | -6,000 | -0.1 |
7.30
10.20
8.50
|
|
2 tháng
(2025-11-28) |
0.80 | 10.39% | 29,187,400 | 1,600 | 0.0 |
7.30
10.20
8.50
|
|
3 tháng
(2025-10-29) |
0.70 | 8.97% | 34,366,700 | 26,700 | 0.2 |
7.30
10.20
8.50
|
|
6 tháng
(2025-07-31) |
0.10 | 1.19% | 75,373,000 | 24,200 | 0.2 |
7.30
10.20
8.50
|
|
12 tháng
(2025-02-03) |
0.70 | 8.97% | 146,246,923 | 29,610 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-02-07) |
2.30 | 37.10% | 291,444,863 | 61,010 | 0.6 |
5.60
12.10
8.50
|
|
36 tháng
(2023-02-13) |
3.46 | 68.82% | 396,761,807 | 40,710 | 0.4 |
4.75
12.10
8.50
|
|
60 tháng
(2021-02-22) |
-3.76 | -30.64% | 824,315,083 | -85,390 | -2.7 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.50
|
635,700 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
941,700 | 8.80 | 9 | 8.40 | 0 | 2,000 | -0.0 |
| 23/01/2026 |
9
|
1,094,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
964,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
1,542,200 | 9.10 | 9.20 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
1,775,900 | 9 | 9.50 | 8.80 | 0 | 6,000 | -0.1 |
| 19/01/2026 |
9
|
3,302,800 | 10.20 | 10.40 | 9 | 3,000 | 0 | 0.0 |
| 16/01/2026 |
10.20
|
3,009,900 | 10 | 10.90 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
4,672,300 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 14/01/2026 |
8.60
|
1,679,400 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
769,200 | 8.40 | 8.70 | 8.20 | 0 | 1,000 | -0.0 |
| 12/01/2026 |
8.50
|
2,034,300 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
655,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
1,024,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
402,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/01/2026 |
7.30
|
193,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.30
|
226,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
78,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
129,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
149,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/12/2025 |
7.50
|
396,200 | 7.30 | 7.70 | 7.30 | 500 | 0 | 0.0 |
| 25/12/2025 |
7.40
|
114,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2025 |
7.40
|
206,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
129,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
49,500 | 7.40 | 7.50 | 7.30 | 500 | 0 | 0.0 |
| 19/12/2025 |
7.40
|
78,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.40
|
54,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/12/2025 |
7.40
|
275,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
191,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.40
|
107,000 | 7.50 | 7.60 | 7.30 | 600 | 0 | 0.0 |
| 12/12/2025 |
7.50
|
253,600 | 7.70 | 7.70 | 7.40 | 3,900 | 0 | 0.0 |
| 11/12/2025 |
7.50
|
77,400 | 7.70 | 7.70 | 7.50 | 3,000 | 1,400 | 0.0 |
| 10/12/2025 |
7.70
|
94,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.60
|
252,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
128,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
148,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
184,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/12/2025 |
7.70
|
164,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
185,200 | 7.60 | 7.80 | 7.60 | 500 | 0 | 0.0 |
| 01/12/2025 |
7.60
|
416,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
1,034,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
266,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
194,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
121,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 24/11/2025 |
7.90
|
163,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
8
|
199,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/11/2025 |
8
|
176,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
374,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
136,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/11/2025 |
7.90
|
303,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.80
|
94,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.80
|
189,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
138,500 | 7.70 | 7.90 | 7.70 | 500 | 0 | 0.0 |
| 11/11/2025 |
7.70
|
116,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.70
|
120,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.80
|
191,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
7.90
|
110,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
307,200 | 7.80 | 8.10 | 7.80 | 23,000 | 0 | 0.2 |
| 04/11/2025 |
8
|
439,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
301,600 | 7.90 | 8.10 | 7.80 | 600 | 0 | 0.0 |
| 31/10/2025 |
8
|
386,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
704,600 | 7.80 | 8.20 | 7.70 | 1,000 | 0 | 0.0 |
| 29/10/2025 |
7.80
|
143,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
141,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
7.60
|
87,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
133,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
7.60
|
59,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
223,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
325,100 | 7.50 | 7.60 | 7.20 | 800 | 0 | 0.0 |
| 20/10/2025 |
7.50
|
491,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.90
|
354,800 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
197,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/10/2025 |
7.90
|
373,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
378,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
136,500 | 8.20 | 8.20 | 8 | 0 | 300 | -0.0 |
| 10/10/2025 |
8.20
|
308,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
228,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
246,100 | 8.20 | 8.30 | 8.10 | 500 | 0 | 0.0 |
| 07/10/2025 |
8.10
|
212,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
272,200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
8
|
790,400 | 8.10 | 8.10 | 7.90 | 600 | 0 | 0.0 |
| 02/10/2025 |
8.10
|
141,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
228,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
280,700 | 8.30 | 8.30 | 8 | 500 | 0 | 0.0 |
| 29/09/2025 |
8.20
|
409,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
1,032,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.50
|
515,800 | 8.60 | 8.70 | 8.40 | 600 | 0 | 0.0 |
| 24/09/2025 |
8.60
|
229,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.60
|
236,100 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 22/09/2025 |
8.60
|
459,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.70
|
454,800 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.80
|
574,400 | 8.80 | 8.90 | 8.60 | 0 | 1,600 | -0.0 |
| 17/09/2025 |
8.80
|
973,200 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
616,900 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
9.10
|
2,374,200 | 8.70 | 9.40 | 8.70 | 1,800 | 5,500 | -0.0 |
| 12/09/2025 |
8.60
|
545,400 | 8.50 | 8.80 | 8.50 | 0 | 200 | -0.0 |
| 11/09/2025 |
8.40
|
762,800 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
214,700 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0.0 |
| 09/09/2025 |
8.40
|
460,700 | 8.60 | 8.60 | 8.20 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
8.40
|
826,100 | 8.70 | 8.80 | 8.40 | 0 | 700 | -0.0 |