| 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) |
0.06 | 1.09% | 2,677,200 | -4,200 | -0.0 |
5.46
6.08
5.54
|
|
2 tháng
(2025-11-28) |
-0.49 | -8.10% | 6,045,700 | -121,800 | -0.7 |
5.46
6.44
5.54
|
|
3 tháng
(2025-10-29) |
-0.73 | -11.61% | 8,137,500 | -164,800 | -1.0 |
5.46
6.44
5.54
|
|
6 tháng
(2025-07-31) |
0.21 | 3.93% | 35,663,200 | -96,700 | -0.7 |
5.35
8.38
5.54
|
|
12 tháng
(2025-02-03) |
2.13 | 62.10% | 88,427,100 | -1,531,200 | -6.3 |
2.36
8.38
5.54
|
|
24 tháng
(2024-02-07) |
-0.70 | -11.18% | 124,258,500 | -414,661 | -1.0 |
2.36
8.38
5.54
|
|
36 tháng
(2023-02-13) |
-3.94 | -41.47% | 270,609,300 | -700,361 | -6.5 |
2.36
12.65
5.54
|
|
60 tháng
(2021-02-22) |
-0.66 | -10.61% | 579,409,000 | -117,504 | -5.2 |
2.36
19
5.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
5.54
|
37,700 | 5.56 | 5.70 | 5.49 | 0 | 0 | 0 |
| 26/01/2026 |
5.56
|
223,700 | 5.76 | 5.76 | 5.42 | 0 | 5,900 | -0.0 |
| 23/01/2026 |
5.55
|
127,700 | 5.60 | 5.69 | 5.55 | 0 | 900 | -0.0 |
| 22/01/2026 |
5.63
|
92,400 | 5.64 | 5.78 | 5.55 | 0 | 3,100 | -0.0 |
| 21/01/2026 |
5.64
|
127,700 | 5.70 | 5.70 | 5.55 | 0 | 1,900 | -0.0 |
| 20/01/2026 |
5.71
|
329,800 | 5.78 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/01/2026 |
5.78
|
71,600 | 5.76 | 5.89 | 5.70 | 1,400 | 400 | 0.0 |
| 16/01/2026 |
5.75
|
390,200 | 5.91 | 5.91 | 5.60 | 13,600 | 0 | 0.1 |
| 15/01/2026 |
5.88
|
111,400 | 6 | 6 | 5.88 | 1,000 | 0 | 0.0 |
| 14/01/2026 |
6
|
118,500 | 6.20 | 6.25 | 5.95 | 900 | 1,900 | -0.0 |
| 13/01/2026 |
6.08
|
96,500 | 6.35 | 6.35 | 6.05 | 0 | 14,000 | -0.1 |
| 12/01/2026 |
6
|
490,800 | 5.70 | 6 | 5.69 | 0 | 200 | -0.0 |
| 09/01/2026 |
5.61
|
94,300 | 5.59 | 5.70 | 5.59 | 3,600 | 0 | 0.0 |
| 08/01/2026 |
5.60
|
59,300 | 5.60 | 5.63 | 5.58 | 11,800 | 0 | 0.1 |
| 07/01/2026 |
5.60
|
96,500 | 5.55 | 5.64 | 5.50 | 2,500 | 9,000 | -0.0 |
| 06/01/2026 |
5.53
|
73,300 | 5.70 | 5.70 | 5.47 | 0 | 0 | 0 |
| 05/01/2026 |
5.53
|
52,800 | 5.51 | 5.54 | 5.45 | 0 | 0 | 0 |
| 31/12/2025 |
5.52
|
8,500 | 5.55 | 5.55 | 5.47 | 0 | 1,700 | -0.0 |
| 30/12/2025 |
5.46
|
37,000 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 29/12/2025 |
5.50
|
75,200 | 5.49 | 5.73 | 5.46 | 0 | 0 | 0 |
| 26/12/2025 |
5.49
|
103,200 | 5.50 | 5.50 | 5.43 | 0 | 6,500 | -0.0 |
| 25/12/2025 |
5.50
|
149,800 | 5.50 | 5.63 | 5.46 | 0 | 19,000 | -0.1 |
| 24/12/2025 |
5.50
|
206,000 | 5.52 | 5.70 | 5.50 | 0 | 38,000 | -0.2 |
| 23/12/2025 |
5.52
|
151,200 | 5.49 | 5.69 | 5.49 | 6,500 | 38,000 | -0.2 |
| 22/12/2025 |
5.51
|
87,600 | 5.55 | 5.56 | 5.51 | 0 | 3,800 | -0.0 |
| 19/12/2025 |
5.55
|
169,000 | 5.55 | 5.57 | 5.52 | 0 | 0 | 0 |
| 18/12/2025 |
5.60
|
104,600 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
| 17/12/2025 |
5.67
|
197,200 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 |
| 16/12/2025 |
5.68
|
178,900 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
| 15/12/2025 |
5.79
|
27,100 | 5.66 | 5.85 | 5.66 | 0 | 1,200 | -0.0 |
| 12/12/2025 |
5.66
|
66,000 | 5.87 | 5.88 | 5.65 | 0 | 0 | 0 |
| 11/12/2025 |
5.87
|
445,700 | 5.93 | 5.95 | 5.86 | 0 | 100 | -0.0 |
| 10/12/2025 |
5.88
|
377,600 | 6.05 | 6.05 | 5.80 | 0 | 3,000 | -0.0 |
| 09/12/2025 |
5.95
|
68,600 | 6.10 | 6.10 | 5.92 | 0 | 2,000 | -0.0 |
| 08/12/2025 |
6.10
|
403,900 | 6.29 | 6.29 | 6.02 | 0 | 8,200 | -0.1 |
| 05/12/2025 |
6.24
|
178,000 | 6.35 | 6.38 | 6.22 | 0 | 10,100 | -0.1 |
| 04/12/2025 |
6.37
|
111,100 | 6.44 | 6.44 | 6.33 | 0 | 1,300 | -0.0 |
| 03/12/2025 |
6.44
|
105,400 | 6.51 | 6.51 | 6.27 | 1,200 | 1,800 | -0.0 |
| 02/12/2025 |
6.27
|
103,300 | 6.15 | 6.36 | 6.10 | 6,100 | 2,400 | 0.0 |
| 01/12/2025 |
6.06
|
40,700 | 6.02 | 6.12 | 6.02 | 7,000 | 1,500 | 0.0 |
| 28/11/2025 |
6.05
|
93,600 | 6.14 | 6.14 | 6.05 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
6.14
|
95,500 | 6.04 | 6.16 | 6.04 | 0 | 18,700 | -0.1 |
| 26/11/2025 |
6.10
|
102,200 | 6.17 | 6.17 | 6.06 | 0 | 1,000 | -0.0 |
| 25/11/2025 |
6.19
|
25,700 | 6.14 | 6.38 | 6.10 | 0 | 2,100 | -0.0 |
| 24/11/2025 |
6.14
|
23,000 | 6.52 | 6.52 | 6.14 | 0 | 600 | -0.0 |
| 21/11/2025 |
6.39
|
93,500 | 6.12 | 6.40 | 6.05 | 0 | 3,700 | -0.0 |
| 20/11/2025 |
6.17
|
51,700 | 6.12 | 6.17 | 6.10 | 0 | 3,300 | -0.0 |
| 19/11/2025 |
6.17
|
80,500 | 6.27 | 6.27 | 6.12 | 0 | 3,700 | -0.0 |
| 18/11/2025 |
6.27
|
85,700 | 6.43 | 6.43 | 6.26 | 0 | 11,500 | -0.1 |
| 17/11/2025 |
6.35
|
146,400 | 6.25 | 6.41 | 6.20 | 500 | 2,500 | -0.0 |
| 14/11/2025 |
6.25
|
215,700 | 6.28 | 6.34 | 6.20 | 0 | 1,600 | -0.0 |
| 13/11/2025 |
6.16
|
127,600 | 6.19 | 6.19 | 6.11 | 0 | 1,300 | -0.0 |
| 12/11/2025 |
6.11
|
109,900 | 6.05 | 6.14 | 6.05 | 12,600 | 1,900 | 0.1 |
| 11/11/2025 |
6.05
|
56,300 | 6.10 | 6.10 | 6.04 | 0 | 1,200 | -0.0 |
| 10/11/2025 |
6.08
|
95,700 | 6.40 | 6.40 | 6.04 | 0 | 1,200 | -0.0 |
| 07/11/2025 |
6.03
|
60,000 | 6.10 | 6.14 | 6.03 | 0 | 2,500 | -0.0 |
| 06/11/2025 |
6.14
|
20,400 | 6.40 | 6.40 | 6.10 | 0 | 7,600 | -0.0 |
| 05/11/2025 |
6.13
|
30,400 | 6.10 | 6.14 | 6.08 | 0 | 900 | -0.0 |
| 04/11/2025 |
6.10
|
129,000 | 6.20 | 6.24 | 6.05 | 1,000 | 2,300 | -0.0 |
| 03/11/2025 |
6.27
|
194,400 | 6.39 | 6.39 | 6.05 | 4,500 | 1,300 | 0.0 |
| 31/10/2025 |
6.39
|
106,100 | 6.46 | 6.46 | 6.27 | 800 | 1,700 | -0.0 |
| 30/10/2025 |
6.30
|
103,300 | 6.30 | 6.49 | 6.30 | 7,000 | 800 | 0.0 |
| 29/10/2025 |
6.29
|
138,800 | 6.27 | 6.32 | 6.02 | 2,500 | 500 | 0.0 |
| 28/10/2025 |
6.27
|
253,000 | 6.03 | 6.47 | 5.98 | 1,700 | 1,700 | -0.0 |
| 27/10/2025 |
6.42
|
211,300 | 7.10 | 7.10 | 6.42 | 1,200 | 3,000 | -0.0 |
| 24/10/2025 |
6.90
|
75,700 | 7.50 | 7.50 | 6.90 | 200 | 4,900 | -0.0 |
| 23/10/2025 |
7.22
|
51,500 | 7.43 | 7.43 | 7.10 | 200 | 3,600 | -0.0 |
| 22/10/2025 |
7.24
|
37,900 | 7.67 | 7.67 | 7.20 | 0 | 4,200 | -0.0 |
| 21/10/2025 |
7.19
|
32,800 | 7 | 7.54 | 7 | 500 | 2,400 | -0.0 |
| 20/10/2025 |
7.23
|
97,200 | 7.35 | 7.46 | 7.23 | 0 | 5,200 | -0.0 |
| 17/10/2025 |
7.47
|
88,600 | 7.47 | 7.49 | 7.22 | 0 | 5,900 | -0.0 |
| 16/10/2025 |
7.47
|
80,300 | 7.69 | 7.69 | 7.20 | 1,500 | 8,500 | -0.1 |
| 15/10/2025 |
7.59
|
111,000 | 7.62 | 7.62 | 7.55 | 400 | 13,800 | -0.1 |
| 14/10/2025 |
7.63
|
117,500 | 7.70 | 7.70 | 7.60 | 500 | 1,100 | -0.0 |
| 13/10/2025 |
7.70
|
118,400 | 7.59 | 7.70 | 7.57 | 6,400 | 800 | 0.0 |
| 10/10/2025 |
7.67
|
88,100 | 7.60 | 7.90 | 7.59 | 22,200 | 15,000 | 0.1 |
| 09/10/2025 |
7.63
|
66,200 | 7.60 | 7.74 | 7.55 | 0 | 0 | 0 |
| 08/10/2025 |
7.64
|
80,300 | 7.65 | 7.70 | 7.58 | 0 | 4,100 | -0.0 |
| 07/10/2025 |
7.63
|
82,600 | 7.70 | 7.76 | 7.63 | 3,400 | 25,200 | -0.2 |
| 06/10/2025 |
7.76
|
70,400 | 7.65 | 7.90 | 7.63 | 18,300 | 16,800 | 0.0 |
| 03/10/2025 |
7.63
|
204,200 | 7.76 | 7.94 | 7.63 | 2,500 | 19,200 | -0.1 |
| 02/10/2025 |
7.85
|
100,500 | 7.67 | 7.89 | 7.67 | 500 | 16,300 | -0.1 |
| 01/10/2025 |
7.67
|
212,400 | 7.60 | 7.89 | 7.60 | 83,600 | 11,600 | 0.5 |
| 30/09/2025 |
7.60
|
226,900 | 7.98 | 7.98 | 7.50 | 2,700 | 61,600 | -0.5 |
| 29/09/2025 |
7.70
|
361,100 | 8.01 | 8.10 | 7.70 | 3,700 | 12,000 | -0.1 |
| 26/09/2025 |
8.01
|
251,400 | 7.93 | 8.18 | 7.93 | 33,500 | 300 | 0.3 |
| 25/09/2025 |
7.90
|
706,500 | 8.27 | 8.27 | 7.80 | 46,500 | 19,100 | 0.2 |
| 24/09/2025 |
8.20
|
280,700 | 8.49 | 8.49 | 8.10 | 5,200 | 59,700 | -0.4 |
| 23/09/2025 |
8.38
|
702,400 | 7.85 | 8.38 | 7.85 | 3,700 | 26,300 | -0.2 |
| 22/09/2025 |
7.95
|
569,200 | 8.03 | 8.24 | 7.70 | 6,900 | 12,000 | -0.0 |
| 19/09/2025 |
8.05
|
1,698,800 | 8.61 | 8.62 | 7.73 | 28,900 | 44,900 | -0.1 |
| 18/09/2025 |
8.31
|
1,180,300 | 7.90 | 8.31 | 7.90 | 45,700 | 13,400 | 0.3 |
| 17/09/2025 |
7.77
|
606,200 | 7.39 | 7.77 | 7.37 | 22,700 | 25,100 | -0.0 |
| 16/09/2025 |
7.27
|
1,847,600 | 6.80 | 7.27 | 6.80 | 30,400 | 5,100 | 0.2 |
| 15/09/2025 |
6.80
|
409,600 | 6.82 | 7.16 | 6.71 | 17,900 | 20,200 | -0.0 |
| 12/09/2025 |
6.83
|
512,300 | 6.59 | 6.90 | 6.55 | 35,600 | 25,300 | 0.1 |
| 11/09/2025 |
6.57
|
274,800 | 6.74 | 6.74 | 6.50 | 29,000 | 16,600 | 0.1 |
| 10/09/2025 |
6.74
|
1,192,200 | 6.67 | 6.93 | 6.67 | 20,500 | 13,000 | 0.1 |
| 09/09/2025 |
6.48
|
1,063,200 | 6 | 6.48 | 5.98 | 18,500 | 0 | 0.1 |
| 08/09/2025 |
6.06
|
504,300 | 6.07 | 6.12 | 6 | 38,700 | 2,600 | 0.2 |