| 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) |
1.30 | 18.06% | 23,300 | 0 | 0 |
6.20
9
8.50
|
|
2 tháng
(2025-11-28) |
0.70 | 8.97% | 45,000 | 0 | 0 |
6.20
9
8.50
|
|
3 tháng
(2025-10-29) |
0 | 0% | 69,300 | 0 | 0 |
6.20
9
8.50
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.56% | 336,600 | 0 | 0 |
6.20
9.50
8.50
|
|
12 tháng
(2025-02-03) |
-9.40 | -52.51% | 725,300 | -902 | 0 |
6.20
18.50
8.50
|
|
24 tháng
(2024-02-07) |
-1 | -10.53% | 741,500 | -900 | 0 |
6.20
18.50
8.50
|
|
36 tháng
(2023-02-13) |
-1.50 | -15% | 771,792 | -900 | 0 |
6.20
18.50
8.50
|
|
60 tháng
(2021-02-22) |
-2.20 | -20.56% | 1,094,296 | -883 | 0.0 |
6.20
18.50
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
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
1,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/01/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/01/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/01/2026 |
9
|
2,800 | 8.50 | 9 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.20
|
1,100 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/01/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
7
|
2,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/01/2026 |
6.80
|
1,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
5,100 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
1,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.20
|
3,500 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
1,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/12/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/12/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.30
|
900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.30
|
200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/12/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2025 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.20
|
5,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2025 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/12/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
1,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 03/12/2025 |
8
|
3,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
4,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.70
|
1,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/11/2025 |
8.10
|
200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 25/11/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.10
|
7,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
9
|
600 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/11/2025 |
8.70
|
900 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8.80
|
800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
2,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
1,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 31/10/2025 |
8.30
|
900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/10/2025 |
8.50
|
5,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2025 |
8.60
|
2,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 23/10/2025 |
9.20
|
400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
3,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.30
|
4,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/10/2025 |
8.50
|
600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
3,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
4,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/10/2025 |
8.50
|
1,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.40
|
1,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/10/2025 |
8.60
|
4,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 06/10/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/10/2025 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/10/2025 |
8.60
|
1,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/10/2025 |
8.90
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 30/09/2025 |
8.90
|
2,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/09/2025 |
8.80
|
1,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/09/2025 |
8.90
|
2,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 25/09/2025 |
8.80
|
4,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/09/2025 |
8.90
|
2,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/09/2025 |
8.80
|
1,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/09/2025 |
8.80
|
1,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 19/09/2025 |
8.90
|
4,800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.90
|
1,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/09/2025 |
8.80
|
3,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/09/2025 |
9
|
3,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/09/2025 |
8.90
|
5,800 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
| 12/09/2025 |
9
|
3,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/09/2025 |
9
|
7,000 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
2,400 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
| 09/09/2025 |
9.10
|
4,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 08/09/2025 |
9.20
|
2,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |