| 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) |
0.60 | 7.59% | 224,500 | -4,000 | -0.0 |
7.90
10.90
8.50
|
|
2 tháng
(2025-11-28) |
-0.30 | -3.41% | 275,200 | -3,300 | -0.0 |
7.90
10.90
8.50
|
|
3 tháng
(2025-10-29) |
-0.10 | -1.16% | 347,500 | -400 | -0.0 |
7.90
10.90
8.50
|
|
6 tháng
(2025-07-31) |
0.70 | 8.97% | 766,300 | 800 | -0.0 |
7.60
10.90
8.50
|
|
12 tháng
(2025-02-03) |
-0.20 | -2.30% | 1,123,110 | -1,810 | -0.0 |
7.10
10.90
8.50
|
|
24 tháng
(2024-02-07) |
0 | 0% | 2,561,194 | 490 | 0.0 |
7
14.90
8.50
|
|
36 tháng
(2023-02-13) |
-0.90 | -9.57% | 3,471,047 | 890 | 0.0 |
7
14.90
8.50
|
|
60 tháng
(2021-02-22) |
0.28 | 3.45% | 12,941,950 | 9,690 | 0.1 |
5.99
23.80
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
|
3,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
3,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.10
|
2,100 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
2,000 | 8.50 | 10 | 8.50 | 400 | 0 | 0.0 |
| 20/01/2026 |
9.40
|
32,600 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
8,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/01/2026 |
10.60
|
23,200 | 10.90 | 11 | 9.90 | 0 | 3,400 | -0.0 |
| 15/01/2026 |
10.90
|
56,300 | 11 | 11 | 10.20 | 0 | 2,000 | -0.0 |
| 14/01/2026 |
10
|
33,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/01/2026 |
9.10
|
44,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/01/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 1,000 | 0 | 0.0 |
| 09/01/2026 |
8
|
3,600 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.70
|
300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
6,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
6,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/12/2025 |
8.50
|
900 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
1,800 | 8 | 8 | 7.90 | 300 | 0 | 0.0 |
| 25/12/2025 |
8
|
9,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2025 |
8
|
12,700 | 8.50 | 8.60 | 7.90 | 400 | 0 | 0.0 |
| 19/12/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 900 | -0.0 |
| 12/12/2025 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
3,400 | 9.90 | 9.90 | 8.40 | 200 | 300 | -0.0 |
| 08/12/2025 |
9
|
3,200 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
800 | 9 | 9.10 | 8.60 | 0 | 600 | -0.0 |
| 04/12/2025 |
9
|
400 | 8.80 | 9 | 8.80 | 0 | 200 | -0.0 |
| 03/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2025 |
8.50
|
3,300 | 8.70 | 9 | 8.50 | 1,000 | 200 | 0.0 |
| 01/12/2025 |
8.70
|
8,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
2,000 | 8.50 | 8.80 | 8.50 | 1,000 | 0 | 0.0 |
| 27/11/2025 |
8.50
|
400 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 26/11/2025 |
8.50
|
400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/11/2025 |
8.40
|
8,400 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 24/11/2025 |
8.90
|
2,100 | 8.90 | 9 | 8.90 | 0 | 100 | -0.0 |
| 21/11/2025 |
9.30
|
14,200 | 8.70 | 9.30 | 8.70 | 500 | 500 | -0.0 |
| 20/11/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0.0 |
| 19/11/2025 |
8.70
|
1,300 | 8.40 | 8.70 | 8.40 | 800 | 0 | 0.0 |
| 18/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/11/2025 |
9.30
|
1,000 | 8.90 | 9.30 | 8.80 | 800 | 0 | 0.0 |
| 06/11/2025 |
9
|
4,400 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 05/11/2025 |
9.50
|
1,200 | 9.70 | 9.70 | 9.50 | 1,200 | 0 | 0.0 |
| 04/11/2025 |
9
|
4,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
9.40
|
2,700 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 31/10/2025 |
9.40
|
31,100 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 30/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
15,100 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
4,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/10/2025 |
8.10
|
900 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.10
|
7,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/10/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2025 |
8
|
2,900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
13,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
5,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/10/2025 |
8.60
|
5,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/10/2025 |
8.70
|
3,800 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 02/10/2025 |
8.50
|
11,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.50
|
11,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/09/2025 |
8.70
|
5,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 29/09/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/09/2025 |
8.60
|
7,000 | 8.60 | 8.60 | 8.60 | 400 | 0 | 0.0 |
| 25/09/2025 |
8.80
|
6,400 | 8.40 | 8.80 | 8.40 | 500 | 0 | 0.0 |
| 24/09/2025 |
8.30
|
12,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/09/2025 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/09/2025 |
8.40
|
3,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/09/2025 |
8.40
|
800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/09/2025 |
8.10
|
1,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/09/2025 |
8
|
1,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 16/09/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/09/2025 |
8.40
|
1,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 12/09/2025 |
8.30
|
2,900 | 8.30 | 8.30 | 8.30 | 0 | 2,900 | -0.0 |
| 11/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/09/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.30
|
5,400 | 8.90 | 8.90 | 8.30 | 0 | 100 | -0.0 |
| 08/09/2025 |
8.90
|
8,000 | 8.30 | 8.90 | 8.20 | 0 | 300 | -0.0 |