| 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) |
-0.50 | -5.68% | 1,629,700 | -5,500 | -0.0 |
8.30
9
8.30
|
|
2 tháng
(2025-11-28) |
-1.10 | -11.70% | 3,139,300 | -30,900 | -0.3 |
8.30
9.40
8.30
|
|
3 tháng
(2025-10-29) |
-3.30 | -28.45% | 12,285,800 | -353,800 | -4.0 |
8.30
11.60
8.30
|
|
6 tháng
(2025-07-31) |
-1.30 | -13.54% | 55,777,600 | -969,300 | -8.3 |
8.30
12.20
8.30
|
|
12 tháng
(2025-02-03) |
-1.10 | -11.70% | 97,727,865 | -1,335,700 | -11.6 |
6.90
12.20
8.30
|
|
24 tháng
(2024-02-07) |
1.10 | 15.28% | 259,299,520 | -82,900 | 1.3 |
6.90
12.20
8.30
|
|
36 tháng
(2023-02-13) |
3.70 | 80.43% | 363,988,192 | -155,728 | 1.0 |
4.50
12.20
8.30
|
|
60 tháng
(2021-02-22) |
-1.87 | -18.37% | 1,270,758,548 | -3,207 | 2.7 |
3.60
28.10
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.30
|
27,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
40,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
66,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/01/2026 |
8.50
|
41,300 | 8.50 | 8.50 | 8.40 | 0 | 9,100 | -0.1 |
| 21/01/2026 |
8.50
|
470,300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
61,900 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2026 |
8.70
|
69,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
52,100 | 8.70 | 8.80 | 8.70 | 1,600 | 1,600 | 0 |
| 15/01/2026 |
8.90
|
45,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
208,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/01/2026 |
9
|
61,500 | 9 | 9.10 | 8.80 | 6,400 | 6,100 | 0.0 |
| 12/01/2026 |
8.90
|
73,300 | 8.40 | 9 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
8.60
|
93,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
53,300 | 8.80 | 8.90 | 8.70 | 3,300 | 0 | 0.0 |
| 07/01/2026 |
8.80
|
38,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.70
|
34,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.60
|
29,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
41,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
87,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/12/2025 |
8.80
|
60,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/12/2025 |
8.80
|
75,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/12/2025 |
8.90
|
26,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
61,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/12/2025 |
8.90
|
49,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9
|
142,500 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/12/2025 |
8.90
|
62,800 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.80
|
42,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.80
|
52,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/12/2025 |
8.90
|
99,500 | 8.60 | 8.90 | 8.40 | 5,100 | 0 | 0.0 |
| 15/12/2025 |
8.70
|
36,500 | 8.70 | 8.70 | 8.50 | 400 | 0 | 0.0 |
| 12/12/2025 |
8.70
|
122,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/12/2025 |
8.80
|
10,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
8.80
|
27,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/12/2025 |
8.90
|
229,400 | 9.20 | 9.20 | 8.80 | 0 | 31,400 | -0.3 |
| 08/12/2025 |
9.10
|
117,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 05/12/2025 |
9.20
|
61,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/12/2025 |
9.30
|
47,500 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/12/2025 |
9.40
|
83,500 | 9.20 | 9.40 | 9.10 | 500 | 0 | 0.0 |
| 02/12/2025 |
9.20
|
93,500 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 01/12/2025 |
9.30
|
24,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/11/2025 |
9.40
|
44,200 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 27/11/2025 |
9.50
|
28,500 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 26/11/2025 |
9.40
|
27,500 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 25/11/2025 |
9.40
|
98,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 24/11/2025 |
9.40
|
74,900 | 9.40 | 9.50 | 9.40 | 0 | 6,100 | -0.1 |
| 21/11/2025 |
9.40
|
85,100 | 9.10 | 9.40 | 8.60 | 2,500 | 2,600 | -0.0 |
| 20/11/2025 |
9.30
|
55,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 19/11/2025 |
9.40
|
154,400 | 9.30 | 9.50 | 9.30 | 34,600 | 0 | 0.3 |
| 18/11/2025 |
9.20
|
126,700 | 9.30 | 9.40 | 9.10 | 2,600 | 2,500 | 0.0 |
| 17/11/2025 |
9.40
|
49,500 | 9.30 | 9.40 | 9.20 | 0 | 5,700 | -0.1 |
| 14/11/2025 |
9.40
|
11,500 | 9.40 | 9.40 | 9.20 | 0 | 100 | -0.0 |
| 13/11/2025 |
9.40
|
100,100 | 9.40 | 9.50 | 9.20 | 0 | 800 | -0.0 |
| 12/11/2025 |
9.40
|
73,800 | 9.30 | 9.40 | 9.20 | 8,200 | 6,100 | 0.0 |
| 11/11/2025 |
9.30
|
99,200 | 9.30 | 9.40 | 9.10 | 0 | 19,700 | -0.2 |
| 10/11/2025 |
9.30
|
75,600 | 9.50 | 9.50 | 9.20 | 0 | 1,600 | -0.0 |
| 07/11/2025 |
9.40
|
233,000 | 9.90 | 9.90 | 9.30 | 6,600 | 23,200 | -0.2 |
| 06/11/2025 |
9.90
|
862,200 | 10.70 | 10.80 | 9.90 | 15,900 | 32,600 | -0.2 |
| 05/11/2025 |
10.90
|
225,700 | 11.40 | 11.40 | 10.90 | 5,800 | 21,600 | -0.2 |
| 04/11/2025 |
11.50
|
1,554,200 | 11 | 11.60 | 11 | 23,600 | 0 | 0.3 |
| 03/11/2025 |
11.30
|
1,701,800 | 11.50 | 11.80 | 11.20 | 32,600 | 67,600 | -0.4 |
| 31/10/2025 |
11.50
|
1,068,300 | 11.60 | 11.60 | 11.20 | 21,600 | 48,300 | -0.3 |
| 30/10/2025 |
11.60
|
1,655,100 | 11.60 | 11.90 | 11.50 | 0 | 179,200 | -2.1 |
| 29/10/2025 |
11.60
|
786,000 | 11.60 | 11.90 | 11.50 | 0 | 59,200 | -0.7 |
| 28/10/2025 |
11.60
|
230,200 | 11.50 | 11.70 | 11.40 | 0 | 27,900 | -0.3 |
| 27/10/2025 |
11.60
|
168,500 | 11.70 | 11.70 | 11.50 | 0 | 34,300 | -0.4 |
| 24/10/2025 |
11.70
|
868,800 | 11.80 | 12 | 11.60 | 0 | 25,400 | -0.3 |
| 23/10/2025 |
11.80
|
979,500 | 11.70 | 12 | 11.50 | 17,100 | 14,700 | 0.0 |
| 22/10/2025 |
11.80
|
259,200 | 11.80 | 11.80 | 11.40 | 0 | 3,100 | -0.0 |
| 21/10/2025 |
11.70
|
935,000 | 11.70 | 11.80 | 11.30 | 35,600 | 66,500 | -0.3 |
| 20/10/2025 |
11.80
|
1,392,700 | 12 | 12.60 | 11.50 | 59,900 | 24,500 | 0.4 |
| 17/10/2025 |
12
|
566,200 | 12.20 | 12.20 | 12 | 0 | 41,000 | -0.5 |
| 16/10/2025 |
12.20
|
704,900 | 11.80 | 12.20 | 11.70 | 11,600 | 2,400 | 0.1 |
| 15/10/2025 |
11.80
|
919,500 | 11.80 | 11.90 | 11.70 | 6,800 | 14,000 | -0.1 |
| 14/10/2025 |
11.80
|
1,310,200 | 11.80 | 11.90 | 11.70 | 14,500 | 21,000 | -0.1 |
| 13/10/2025 |
11.90
|
750,200 | 11.80 | 12 | 11.50 | 20,200 | 19,000 | 0.0 |
| 10/10/2025 |
11.80
|
740,600 | 11.80 | 12 | 11.80 | 21,200 | 7,400 | 0.2 |
| 09/10/2025 |
11.90
|
699,600 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
| 08/10/2025 |
11.90
|
447,500 | 12.10 | 12.20 | 11.70 | 200 | 43,200 | -0.5 |
| 07/10/2025 |
11.80
|
2,237,600 | 11.40 | 12.10 | 11.40 | 158,200 | 253,100 | -1.1 |
| 06/10/2025 |
11.40
|
1,141,500 | 10.80 | 11.40 | 10.80 | 59,000 | 35,400 | 0.3 |
| 03/10/2025 |
10.80
|
254,600 | 11.10 | 11.10 | 10.80 | 0 | 30,400 | -0.3 |
| 02/10/2025 |
11
|
239,900 | 11.20 | 11.30 | 11 | 0 | 15,900 | -0.2 |
| 01/10/2025 |
11.20
|
751,200 | 10.90 | 11.40 | 10.90 | 35,900 | 53,500 | -0.2 |
| 30/09/2025 |
10.90
|
255,800 | 11 | 11 | 10.70 | 0 | 58,600 | -0.6 |
| 29/09/2025 |
11
|
356,300 | 11.20 | 11.20 | 10.90 | 0 | 57,800 | -0.6 |
| 26/09/2025 |
11.10
|
456,400 | 10.90 | 11.20 | 10.80 | 13,300 | 19,400 | -0.1 |
| 25/09/2025 |
10.90
|
193,200 | 11 | 11.20 | 10.90 | 0 | 6,600 | -0.1 |
| 24/09/2025 |
10.90
|
223,600 | 11.10 | 11.10 | 10.80 | 2,100 | 68,600 | -0.7 |
| 23/09/2025 |
11
|
748,800 | 10.70 | 11.10 | 10.70 | 47,800 | 202,100 | -1.7 |
| 22/09/2025 |
10.70
|
531,000 | 10.90 | 10.90 | 10.60 | 0 | 101,000 | -1.1 |
| 19/09/2025 |
10.90
|
274,200 | 10.90 | 10.90 | 10.70 | 0 | 23,200 | -0.3 |
| 18/09/2025 |
10.70
|
248,300 | 10.70 | 11 | 10.70 | 0 | 44,900 | -0.5 |
| 17/09/2025 |
10.80
|
385,600 | 10.90 | 11 | 10.70 | 0 | 38,800 | -0.4 |
| 16/09/2025 |
10.90
|
521,100 | 11.10 | 11.20 | 10.90 | 60,100 | 33,600 | 0.3 |
| 15/09/2025 |
11.10
|
458,500 | 11.20 | 11.30 | 11 | 32,200 | 21,000 | 0.1 |
| 12/09/2025 |
11.20
|
351,000 | 11.40 | 11.40 | 11 | 0 | 38,900 | -0.4 |
| 11/09/2025 |
11.30
|
2,266,900 | 11 | 11.50 | 10.40 | 239,700 | 120,800 | 1.3 |
| 10/09/2025 |
10.90
|
438,600 | 11.20 | 11.40 | 10.90 | 6,100 | 177,600 | -1.9 |
| 09/09/2025 |
11.20
|
678,300 | 11.20 | 11.30 | 10.90 | 17,900 | 37,900 | -0.2 |
| 08/09/2025 |
11.20
|
1,215,800 | 11.20 | 11.40 | 11.10 | 136,500 | 50,600 | 1.0 |