| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.30 | -4.84% | 23,873,300 | 305,700 | 1.9 |
5.90
6.30
5.90
|
|
2 tháng
(2025-12-01) |
0.40 | 7.27% | 62,143,300 | 541,200 | 3.3 |
5.50
6.90
5.90
|
|
3 tháng
(2025-10-31) |
0.30 | 5.36% | 73,049,700 | 542,500 | 3.3 |
5.40
6.90
5.90
|
|
6 tháng
(2025-08-04) |
-0.70 | -10.61% | 218,173,900 | 713,600 | 5.1 |
5.40
7.60
5.90
|
|
12 tháng
(2025-02-03) |
1 | 20.41% | 470,704,053 | 547,617 | 4.2 |
3.50
7.60
5.90
|
|
24 tháng
(2024-02-15) |
-1.40 | -19.18% | 707,548,502 | 599,938 | 4.4 |
3.50
8.10
5.90
|
|
36 tháng
(2023-02-14) |
0.90 | 18% | 1,406,687,555 | 656,338 | 4.9 |
3.50
10
5.90
|
|
60 tháng
(2021-02-24) |
-0.40 | -6.35% | 2,870,357,115 | 681,211 | 6.8 |
2.80
21.10
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2026 |
5.90
|
609,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0.0 |
| 28/01/2026 |
5.90
|
652,200 | 5.90 | 6 | 5.80 | 1,600 | 0 | 0.0 |
| 27/01/2026 |
6
|
765,800 | 6 | 6 | 5.80 | 300 | 0 | 0.0 |
| 26/01/2026 |
6
|
1,093,100 | 6.10 | 6.10 | 5.80 | 200 | 0 | 0.0 |
| 23/01/2026 |
6.10
|
833,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 22/01/2026 |
6.20
|
1,608,600 | 6.10 | 6.30 | 6 | 1,000 | 0 | 0.0 |
| 21/01/2026 |
6.10
|
1,329,000 | 6 | 6.20 | 5.90 | 91,400 | 0 | 0.5 |
| 20/01/2026 |
6.10
|
948,700 | 6.10 | 6.20 | 6 | 200,600 | 600 | 1.2 |
| 19/01/2026 |
6.10
|
767,000 | 6.10 | 6.20 | 6 | 6,000 | 0 | 0.0 |
| 16/01/2026 |
6.10
|
1,031,700 | 6.10 | 6.20 | 6 | 1,900 | 0 | 0.0 |
| 15/01/2026 |
6.10
|
1,076,800 | 6.10 | 6.10 | 5.90 | 14,200 | 8,200 | 0.0 |
| 14/01/2026 |
6.20
|
1,650,200 | 6.10 | 6.20 | 6 | 100 | 0 | 0.0 |
| 13/01/2026 |
6.20
|
1,651,900 | 6.30 | 6.40 | 6.10 | 1,000 | 600 | 0.0 |
| 12/01/2026 |
6.30
|
2,139,000 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 09/01/2026 |
6
|
1,158,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2026 |
6.10
|
1,447,400 | 6 | 6.10 | 5.90 | 0 | 1,800 | -0.0 |
| 07/01/2026 |
6.10
|
1,261,000 | 6 | 6.10 | 6 | 1,900 | 3,800 | -0.0 |
| 06/01/2026 |
6.10
|
969,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/01/2026 |
6.10
|
1,179,000 | 6.10 | 6.20 | 6 | 500 | 0 | 0.0 |
| 31/12/2025 |
6.10
|
1,106,500 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 30/12/2025 |
6.20
|
1,204,000 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 29/12/2025 |
6.20
|
800,000 | 6 | 6.30 | 5.90 | 1,100 | 2,500 | -0.0 |
| 26/12/2025 |
6.10
|
2,950,000 | 6.20 | 6.40 | 5.70 | 25,000 | 0 | 0.2 |
| 25/12/2025 |
6.20
|
2,860,600 | 6.80 | 7 | 6.20 | 0 | 52,300 | -0.3 |
| 24/12/2025 |
6.90
|
7,116,800 | 6.30 | 7.10 | 6.20 | 4,500 | 300 | 0.0 |
| 23/12/2025 |
6.20
|
2,870,100 | 5.90 | 6.30 | 5.90 | 53,300 | 3,000 | 0.3 |
| 22/12/2025 |
6.10
|
1,826,700 | 5.90 | 6.10 | 5.90 | 0 | 100 | -0.0 |
| 19/12/2025 |
5.80
|
1,168,800 | 5.90 | 6.10 | 5.80 | 3,000 | 362,100 | -2.1 |
| 18/12/2025 |
6
|
489,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/12/2025 |
5.90
|
703,200 | 5.90 | 6.10 | 5.80 | 30,000 | 5,100 | 0.2 |
| 16/12/2025 |
6.10
|
2,205,200 | 7 | 7 | 5.70 | 40,000 | 0 | 0.2 |
| 15/12/2025 |
6
|
1,185,400 | 6 | 6.30 | 5.90 | 76,000 | 0 | 0.5 |
| 12/12/2025 |
6
|
4,341,800 | 6.10 | 6.40 | 6 | 237,600 | 6,300 | 1.4 |
| 11/12/2025 |
6
|
1,903,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 10/12/2025 |
5.80
|
1,329,500 | 5.70 | 5.90 | 5.60 | 1,000 | 6,000 | -0.0 |
| 09/12/2025 |
5.70
|
1,553,400 | 5.50 | 5.70 | 5.40 | 21,100 | 0 | 0.1 |
| 08/12/2025 |
5.60
|
987,000 | 5.50 | 5.60 | 5.40 | 185,500 | 0 | 1.0 |
| 05/12/2025 |
5.60
|
961,600 | 5.60 | 5.70 | 5.50 | 100 | 0 | 0.0 |
| 04/12/2025 |
5.60
|
870,500 | 5.50 | 5.60 | 5.50 | 0 | 5,000 | -0.0 |
| 03/12/2025 |
5.50
|
657,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/12/2025 |
5.50
|
1,038,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/12/2025 |
5.50
|
451,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/11/2025 |
5.40
|
477,600 | 5.50 | 5.60 | 5.40 | 5,000 | 0 | 0.0 |
| 27/11/2025 |
5.60
|
1,000,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/11/2025 |
5.50
|
193,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2025 |
5.40
|
416,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/11/2025 |
5.50
|
209,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/11/2025 |
5.50
|
483,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/11/2025 |
5.50
|
315,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
359,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
571,200 | 5.60 | 5.70 | 5.50 | 1,800 | 0 | 0.0 |
| 17/11/2025 |
5.60
|
709,400 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 14/11/2025 |
5.50
|
322,500 | 5.50 | 5.50 | 5.40 | 0 | 800 | -0.0 |
| 13/11/2025 |
5.50
|
334,700 | 5.60 | 5.60 | 5.40 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
5.60
|
689,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
322,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.50
|
607,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
655,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
225,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
5.70
|
506,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/11/2025 |
5.80
|
1,383,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/11/2025 |
5.40
|
618,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/10/2025 |
5.60
|
505,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 30/10/2025 |
5.70
|
408,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/10/2025 |
5.80
|
546,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/10/2025 |
5.70
|
642,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/10/2025 |
5.60
|
454,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/10/2025 |
5.70
|
453,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/10/2025 |
5.70
|
390,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
507,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/10/2025 |
5.80
|
1,390,900 | 5.70 | 6 | 5.50 | 0 | 1,000 | -0.0 |
| 20/10/2025 |
5.70
|
1,670,400 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 17/10/2025 |
6.20
|
1,294,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/10/2025 |
6.30
|
956,700 | 6.20 | 6.30 | 6.20 | 15,300 | 0 | 0.1 |
| 15/10/2025 |
6.20
|
1,035,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/10/2025 |
6.40
|
1,609,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 13/10/2025 |
6.40
|
946,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/10/2025 |
6.40
|
1,000,200 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 09/10/2025 |
6.60
|
431,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/10/2025 |
6.70
|
1,604,300 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 07/10/2025 |
6.60
|
796,700 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/10/2025 |
6.70
|
2,123,700 | 6.20 | 6.80 | 6.10 | 0 | 0 | 0 |
| 03/10/2025 |
6.20
|
869,000 | 6.30 | 6.30 | 6.10 | 3,400 | 0 | 0.0 |
| 02/10/2025 |
6.30
|
596,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/10/2025 |
6.40
|
425,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/09/2025 |
6.30
|
1,318,000 | 6.30 | 6.40 | 6.10 | 45,000 | 3,000 | 0.3 |
| 29/09/2025 |
6.40
|
952,900 | 6.40 | 6.40 | 6.30 | 0 | 3,000 | -0.0 |
| 26/09/2025 |
6.40
|
768,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 25/09/2025 |
6.50
|
446,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/09/2025 |
6.50
|
882,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 23/09/2025 |
6.50
|
617,900 | 6.40 | 6.50 | 6.30 | 0 | 2,000 | -0.0 |
| 22/09/2025 |
6.40
|
1,181,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/09/2025 |
6.60
|
883,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/09/2025 |
6.60
|
1,335,000 | 6.50 | 6.70 | 6.40 | 0 | 5,000 | -0.0 |
| 17/09/2025 |
6.60
|
1,207,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/09/2025 |
6.70
|
1,737,600 | 6.70 | 7 | 6.60 | 3,000 | 0 | 0.0 |
| 15/09/2025 |
6.80
|
1,555,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/09/2025 |
6.70
|
1,279,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/09/2025 |
6.70
|
1,978,300 | 6.80 | 6.80 | 6.40 | 0 | 8,000 | -0.1 |
| 10/09/2025 |
6.80
|
1,361,000 | 6.80 | 7 | 6.60 | 5,000 | 0 | 0.0 |