| 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) |
0.04 | 0.43% | 217,900 | 7,400 | 0.1 |
9.10
9.32
9.32
|
|
2 tháng
(2025-11-28) |
0.18 | 1.98% | 492,500 | 11,700 | 0.1 |
9.10
9.35
9.32
|
|
3 tháng
(2025-10-29) |
-0.32 | -3.33% | 900,900 | 31,500 | 0.3 |
8.99
9.65
9.32
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.11% | 1,866,600 | -4,400 | -0.0 |
8.99
9.89
9.32
|
|
12 tháng
(2025-02-03) |
-0.16 | -1.65% | 5,693,600 | -48,421 | -0.6 |
8.81
10.65
9.32
|
|
24 tháng
(2024-02-07) |
-1.17 | -11.15% | 19,463,800 | -11,116,410 | -123.3 |
8.81
11.30
9.32
|
|
36 tháng
(2023-02-13) |
-2.16 | -18.90% | 32,355,000 | -10,841,640 | -120.8 |
8.81
17.33
9.32
|
|
60 tháng
(2021-02-22) |
3 | 47.61% | 39,830,000 | -10,802,043 | -110.4 |
5.48
17.33
9.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
9.32
|
53,900 | 9.80 | 9.80 | 9.32 | 48,800 | 4,100 | 0.4 |
| 26/01/2026 |
9.29
|
5,500 | 9.24 | 9.50 | 9.24 | 0 | 700 | -0.0 |
| 23/01/2026 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/01/2026 |
9.25
|
9,800 | 9.26 | 9.26 | 9.21 | 5,500 | 0 | 0.1 |
| 21/01/2026 |
9.25
|
19,500 | 9.27 | 9.28 | 9.15 | 1,000 | 0 | 0.0 |
| 20/01/2026 |
9.20
|
8,800 | 9.26 | 9.26 | 9.13 | 0 | 1,000 | -0.0 |
| 19/01/2026 |
9.26
|
7,200 | 9.27 | 9.28 | 9.24 | 1,200 | 0 | 0.0 |
| 16/01/2026 |
9.19
|
1,000 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 |
| 15/01/2026 |
9.19
|
12,900 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
| 14/01/2026 |
9.13
|
2,400 | 9.20 | 9.28 | 9.13 | 500 | 0 | 0.0 |
| 13/01/2026 |
9.20
|
4,800 | 9.15 | 9.24 | 9.15 | 900 | 500 | 0.0 |
| 12/01/2026 |
9.25
|
500 | 9.13 | 9.25 | 9.13 | 0 | 0 | 0 |
| 09/01/2026 |
9.25
|
21,700 | 9.30 | 9.30 | 9.11 | 0 | 0 | 0 |
| 08/01/2026 |
9.24
|
2,300 | 9.29 | 9.29 | 9.20 | 1,000 | 1,000 | 0 |
| 07/01/2026 |
9.20
|
24,400 | 9.01 | 9.28 | 9.01 | 0 | 0 | 0 |
| 06/01/2026 |
9.20
|
31,000 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 |
| 05/01/2026 |
9.25
|
30,100 | 9.06 | 9.25 | 9.01 | 0 | 0 | 0 |
| 31/12/2025 |
9.10
|
5,900 | 9.24 | 9.24 | 9.06 | 200 | 0 | 0.0 |
| 30/12/2025 |
9.10
|
28,500 | 9.04 | 9.19 | 9 | 300 | 0 | 0.0 |
| 29/12/2025 |
9.25
|
1,400 | 9.20 | 9.25 | 9.13 | 0 | 0 | 0 |
| 26/12/2025 |
9.20
|
4,400 | 9.05 | 9.20 | 9.05 | 0 | 600 | -0.0 |
| 25/12/2025 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 24/12/2025 |
9.18
|
3,300 | 9.20 | 9.20 | 9.10 | 300 | 0 | 0.0 |
| 23/12/2025 |
9.20
|
1,600 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 |
| 22/12/2025 |
9.20
|
1,100 | 9.19 | 9.20 | 9.10 | 0 | 0 | 0 |
| 19/12/2025 |
9.20
|
300 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
| 18/12/2025 |
9.18
|
5,300 | 9.19 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.10
|
2,300 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
4,500 | 9.12 | 9.25 | 9.08 | 300 | 0 | 0.0 |
| 15/12/2025 |
9.25
|
4,400 | 9.07 | 9.26 | 9.07 | 300 | 0 | 0.0 |
| 12/12/2025 |
9.29
|
6,800 | 9.41 | 9.41 | 9.12 | 0 | 0 | 0 |
| 11/12/2025 |
9.24
|
4,500 | 9.12 | 9.24 | 9.12 | 3,400 | 0 | 0.0 |
| 10/12/2025 |
9.22
|
80,000 | 9.25 | 9.32 | 9.02 | 100 | 0 | 0.0 |
| 09/12/2025 |
9.25
|
13,300 | 9.46 | 9.46 | 9.25 | 500 | 0 | 0.0 |
| 08/12/2025 |
9.35
|
59,600 | 9.30 | 9.64 | 9.16 | 0 | 0 | 0 |
| 05/12/2025 |
9.12
|
2,300 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 04/12/2025 |
9.12
|
26,700 | 9.10 | 9.12 | 9.07 | 0 | 0 | 0 |
| 03/12/2025 |
9.12
|
18,000 | 9.11 | 9.12 | 9.08 | 0 | 0 | 0 |
| 02/12/2025 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 01/12/2025 |
9.11
|
23,600 | 9.11 | 9.16 | 9.09 | 0 | 0 | 0 |
| 28/11/2025 |
9.11
|
12,400 | 9.15 | 9.16 | 9.10 | 0 | 0 | 0 |
| 27/11/2025 |
9.11
|
1,600 | 9.11 | 9.11 | 9.08 | 0 | 0 | 0 |
| 26/11/2025 |
9.07
|
20,300 | 9.12 | 9.12 | 9.07 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
2,800 | 9 | 9.01 | 9 | 0 | 0 | 0 |
| 24/11/2025 |
8.99
|
24,600 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 21/11/2025 |
9.08
|
15,700 | 9.01 | 9.08 | 9 | 0 | 0 | 0 |
| 20/11/2025 |
9.08
|
40,700 | 9.11 | 9.11 | 9 | 0 | 200 | -0.0 |
| 19/11/2025 |
9.08
|
37,400 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 |
| 18/11/2025 |
9.15
|
18,500 | 9.16 | 9.20 | 9.12 | 0 | 0 | 0 |
| 17/11/2025 |
9.17
|
4,200 | 9.20 | 9.20 | 9.17 | 0 | 0 | 0 |
| 14/11/2025 |
9.19
|
2,200 | 9.20 | 9.20 | 9.19 | 0 | 0 | 0 |
| 13/11/2025 |
9.19
|
30,400 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 |
| 12/11/2025 |
9.17
|
28,300 | 9.20 | 9.25 | 9.17 | 0 | 0 | 0 |
| 11/11/2025 |
9.25
|
20,900 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.34
|
600 | 9.26 | 9.34 | 9.26 | 0 | 0 | 0 |
| 07/11/2025 |
9.33
|
15,200 | 9.30 | 9.33 | 9.22 | 0 | 0 | 0 |
| 06/11/2025 |
9.34
|
9,800 | 9.35 | 9.35 | 9.34 | 0 | 0 | 0 |
| 05/11/2025 |
9.34
|
17,000 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 04/11/2025 |
9.34
|
15,200 | 9.45 | 9.45 | 9.33 | 0 | 0 | 0 |
| 03/11/2025 |
9.35
|
24,800 | 9.40 | 9.49 | 9.25 | 0 | 0 | 0 |
| 31/10/2025 |
9.45
|
52,600 | 9.60 | 9.60 | 9.25 | 0 | 0 | 0 |
| 30/10/2025 |
9.65
|
23,000 | 9.67 | 9.68 | 9.51 | 20,000 | 0 | 0.2 |
| 29/10/2025 |
9.61
|
2,600 | 9.58 | 9.68 | 9.36 | 0 | 0 | 0 |
| 28/10/2025 |
9.58
|
1,900 | 9.50 | 9.59 | 9.32 | 100 | 100 | -0 |
| 27/10/2025 |
9.67
|
500 | 9.49 | 9.67 | 9.49 | 0 | 0 | 0 |
| 24/10/2025 |
9.30
|
29,700 | 9.29 | 9.45 | 9.29 | 0 | 0 | 0 |
| 23/10/2025 |
9.46
|
11,800 | 9.49 | 9.49 | 9.27 | 0 | 300 | -0.0 |
| 22/10/2025 |
9.40
|
10,400 | 9.33 | 9.49 | 9.24 | 0 | 100 | -0.0 |
| 21/10/2025 |
9.50
|
12,500 | 9.56 | 9.56 | 9.17 | 0 | 0 | 0 |
| 20/10/2025 |
9.55
|
8,900 | 9.55 | 9.56 | 9.55 | 0 | 0 | 0 |
| 17/10/2025 |
9.55
|
15,900 | 9.55 | 9.56 | 9.50 | 0 | 0 | 0 |
| 16/10/2025 |
9.58
|
10,600 | 9.59 | 9.59 | 9.55 | 0 | 0 | 0 |
| 15/10/2025 |
9.58
|
9,600 | 9.56 | 9.58 | 9.55 | 0 | 0 | 0 |
| 14/10/2025 |
9.55
|
27,100 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 13/10/2025 |
9.60
|
7,100 | 9.56 | 9.69 | 9.56 | 0 | 100 | -0.0 |
| 10/10/2025 |
9.68
|
5,300 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 |
| 09/10/2025 |
9.68
|
8,500 | 9.62 | 9.69 | 9.60 | 0 | 0 | 0 |
| 08/10/2025 |
9.62
|
9,000 | 9.70 | 9.71 | 9.62 | 0 | 0 | 0 |
| 07/10/2025 |
9.61
|
7,000 | 9.68 | 9.70 | 9.60 | 0 | 0 | 0 |
| 06/10/2025 |
9.68
|
1,200 | 9.70 | 9.70 | 9.62 | 0 | 0 | 0 |
| 03/10/2025 |
9.63
|
7,400 | 9.62 | 9.63 | 9.52 | 0 | 0 | 0 |
| 02/10/2025 |
9.62
|
2,700 | 9.70 | 9.70 | 9.57 | 0 | 0 | 0 |
| 01/10/2025 |
9.60
|
14,500 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 30/09/2025 |
9.60
|
10,100 | 9.65 | 9.65 | 9.60 | 0 | 0 | 0 |
| 29/09/2025 |
9.65
|
1,500 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 |
| 26/09/2025 |
9.69
|
4,100 | 9.66 | 9.69 | 9.66 | 0 | 0 | 0 |
| 25/09/2025 |
9.66
|
1,800 | 9.71 | 9.71 | 9.66 | 0 | 0 | 0 |
| 24/09/2025 |
9.71
|
7,400 | 9.71 | 9.71 | 9.69 | 0 | 0 | 0 |
| 23/09/2025 |
9.71
|
3,000 | 9.71 | 9.72 | 9.71 | 0 | 0 | 0 |
| 22/09/2025 |
9.72
|
10,200 | 9.65 | 9.72 | 9.65 | 0 | 0 | 0 |
| 19/09/2025 |
9.72
|
2,300 | 9.65 | 9.72 | 9.64 | 0 | 0 | 0 |
| 18/09/2025 |
9.65
|
1,300 | 9.65 | 9.65 | 9.65 | 200 | 0 | 0.0 |
| 17/09/2025 |
9.70
|
2,600 | 9.63 | 9.70 | 9.63 | 0 | 0 | 0 |
| 16/09/2025 |
9.70
|
2,100 | 9.69 | 9.71 | 9.66 | 0 | 0 | 0 |
| 15/09/2025 |
9.69
|
24,700 | 9.65 | 9.69 | 9.63 | 0 | 0 | 0 |
| 12/09/2025 |
9.69
|
6,900 | 9.66 | 9.69 | 9.63 | 0 | 0 | 0 |
| 11/09/2025 |
9.66
|
30,800 | 9.62 | 9.66 | 9.60 | 0 | 0 | 0 |
| 10/09/2025 |
9.66
|
8,500 | 9.69 | 9.69 | 9.59 | 4,100 | 0 | 0.0 |
| 09/09/2025 |
9.67
|
1,100 | 9.69 | 9.69 | 9.63 | 0 | 0 | 0 |
| 08/09/2025 |
9.64
|
31,500 | 9.70 | 9.71 | 9.61 | 0 | 0 | 0 |