| 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) |
-0.30 | -4.41% | 471,600 | 8,100 | 0.1 |
6.40
6.80
6.40
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.99% | 915,900 | 10,200 | 0.1 |
6.40
7.10
6.40
|
|
3 tháng
(2025-10-29) |
-0.70 | -9.72% | 1,342,500 | 4,300 | 0.0 |
6.40
7.20
6.40
|
|
6 tháng
(2025-07-31) |
-0.70 | -9.72% | 6,928,600 | 14,300 | 0.1 |
6.40
9.10
6.40
|
|
12 tháng
(2025-02-03) |
1.80 | 38.30% | 10,760,053 | 38,800 | 0.2 |
3.70
9.10
6.40
|
|
24 tháng
(2024-02-07) |
0.50 | 8.33% | 16,039,537 | 35,500 | 0.2 |
3.70
9.10
6.40
|
|
36 tháng
(2023-02-13) |
2 | 44.44% | 30,829,233 | 45,000 | 0.2 |
3.70
9.40
6.40
|
|
60 tháng
(2021-02-22) |
1.90 | 41.30% | 99,003,747 | 10,900 | -0.2 |
3.60
18.30
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
6.40
|
6,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/01/2026 |
6.50
|
7,800 | 6.50 | 6.50 | 6.40 | 0 | 600 | -0.0 |
| 23/01/2026 |
6.50
|
14,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/01/2026 |
6.60
|
25,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/01/2026 |
6.50
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 3,000 | -0.0 |
| 20/01/2026 |
6.50
|
18,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 19/01/2026 |
6.60
|
9,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/01/2026 |
6.60
|
19,200 | 6.50 | 6.60 | 6.50 | 600 | 100 | 0.0 |
| 15/01/2026 |
6.60
|
16,400 | 6.70 | 6.70 | 6.40 | 600 | 0 | 0.0 |
| 14/01/2026 |
6.60
|
25,800 | 6.70 | 6.70 | 6.50 | 0 | 1,200 | -0.0 |
| 13/01/2026 |
6.70
|
1,600 | 6.70 | 6.70 | 6.70 | 100 | 0 | 0.0 |
| 12/01/2026 |
6.80
|
51,800 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/01/2026 |
6.50
|
23,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.60
|
10,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
41,300 | 6.40 | 6.60 | 6.40 | 11,700 | 0 | 0.1 |
| 06/01/2026 |
6.50
|
76,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/01/2026 |
6.60
|
52,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 31/12/2025 |
6.70
|
14,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/12/2025 |
6.70
|
11,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/12/2025 |
6.80
|
36,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
70,000 | 7.10 | 7.10 | 6.60 | 0 | 3,000 | -0.0 |
| 25/12/2025 |
7.10
|
112,800 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.80
|
60,100 | 6.60 | 6.90 | 6.60 | 0 | 300 | -0.0 |
| 23/12/2025 |
6.60
|
4,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/12/2025 |
6.70
|
5,100 | 6.50 | 7 | 6.50 | 0 | 200 | -0.0 |
| 19/12/2025 |
6.50
|
13,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/12/2025 |
6.50
|
2,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/12/2025 |
6.50
|
8,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/12/2025 |
6.60
|
11,300 | 6.60 | 6.60 | 6.40 | 0 | 400 | -0.0 |
| 15/12/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/12/2025 |
6.60
|
11,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
15,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/12/2025 |
6.50
|
8,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/12/2025 |
6.60
|
6,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/12/2025 |
6.60
|
6,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/12/2025 |
6.70
|
4,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/12/2025 |
6.60
|
37,600 | 6.70 | 6.80 | 6.60 | 6,000 | 0 | 0.0 |
| 03/12/2025 |
6.80
|
22,400 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 02/12/2025 |
6.70
|
7,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 01/12/2025 |
6.80
|
14,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2025 |
6.70
|
23,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2025 |
6.70
|
5,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2025 |
6.80
|
30,300 | 6.60 | 7 | 6.60 | 0 | 100 | -0.0 |
| 25/11/2025 |
6.60
|
28,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
9,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 21/11/2025 |
6.70
|
10,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/11/2025 |
6.70
|
5,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/11/2025 |
6.60
|
16,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
52,500 | 6.70 | 6.80 | 6.60 | 0 | 3,300 | -0.0 |
| 17/11/2025 |
6.70
|
19,700 | 6.60 | 6.70 | 6.50 | 0 | 100 | -0.0 |
| 14/11/2025 |
6.60
|
37,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/11/2025 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.90
|
14,300 | 6.70 | 6.90 | 6.60 | 400 | 0 | 0.0 |
| 11/11/2025 |
6.70
|
7,100 | 6.80 | 6.80 | 6.60 | 0 | 400 | -0.0 |
| 10/11/2025 |
6.60
|
6,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/11/2025 |
6.60
|
14,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.90
|
8,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2025 |
6.80
|
6,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/11/2025 |
7
|
27,100 | 6.80 | 7.10 | 6.60 | 900 | 3,300 | -0.0 |
| 03/11/2025 |
6.80
|
26,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 31/10/2025 |
6.90
|
23,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
26,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.20
|
48,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
23,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 27/10/2025 |
6.90
|
18,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2025 |
7
|
14,300 | 7 | 7 | 6.80 | 0 | 2,400 | -0.0 |
| 23/10/2025 |
7.10
|
7,600 | 7.10 | 7.10 | 6.90 | 0 | 100 | -0.0 |
| 22/10/2025 |
7.10
|
17,300 | 7.10 | 7.10 | 6.80 | 0 | 2,900 | -0.0 |
| 21/10/2025 |
7
|
76,900 | 7 | 7.30 | 6.30 | 0 | 900 | -0.0 |
| 20/10/2025 |
7
|
61,100 | 7.50 | 7.50 | 7 | 0 | 400 | -0.0 |
| 17/10/2025 |
7.30
|
29,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/10/2025 |
7.40
|
47,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.30
|
25,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/10/2025 |
7.30
|
56,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/10/2025 |
7.20
|
47,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/10/2025 |
7.50
|
25,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
9,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/10/2025 |
7.60
|
48,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
29,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.70
|
98,200 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/10/2025 |
7.20
|
21,500 | 7.60 | 7.60 | 7.20 | 400 | 1,200 | -0.0 |
| 02/10/2025 |
7.60
|
123,600 | 7.10 | 7.70 | 7.10 | 3,000 | 7,400 | -0.0 |
| 01/10/2025 |
7.10
|
42,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
57,800 | 7.30 | 7.30 | 7 | 0 | 800 | -0.0 |
| 29/09/2025 |
7.30
|
33,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
32,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.40
|
29,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
50,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/09/2025 |
7.40
|
39,000 | 7.30 | 7.50 | 7.30 | 5,700 | 0 | 0.0 |
| 22/09/2025 |
7.30
|
53,700 | 7.40 | 7.40 | 7.20 | 2,500 | 1,100 | 0.0 |
| 19/09/2025 |
7.50
|
19,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
28,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/09/2025 |
7.50
|
26,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2025 |
7.70
|
120,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
50,500 | 7.80 | 7.80 | 7.50 | 1,500 | 0 | 0.0 |
| 12/09/2025 |
7.70
|
72,100 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.40
|
126,300 | 7.50 | 7.70 | 7.30 | 5,200 | 4,200 | 0.0 |
| 10/09/2025 |
7.80
|
54,200 | 8.40 | 8.40 | 7.60 | 0 | 1,000 | -0.0 |
| 09/09/2025 |
8
|
77,600 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.90
|
228,000 | 8.30 | 8.90 | 7.50 | 10,300 | 0 | 0.1 |